WuXi AppTec Co., Ltd. (BKK:WUXIAT80)
Thailand · Delayed Price · Currency is THB 6.60
+0.15 (2.33%)
At close: Jul 3, 2026
BKK:WUXIAT80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | - | 0.78% | - |
| Jul 2, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 722,339 |
| Jul 1, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -2.29% | 2,627 |
| Jun 30, 2026 | 6.55 | 6.65 | 6.45 | 6.55 | 6.55 | - | 16,976 |
| Jun 29, 2026 | 6.50 | 6.60 | 6.45 | 6.55 | 6.55 | 6.50% | 665,126 |
| Jun 26, 2026 | 6.20 | 6.25 | 6.05 | 6.15 | 6.15 | -1.60% | 888,514 |
| Jun 25, 2026 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | 3.31% | 1,654,468 |
| Jun 24, 2026 | 6.05 | 6.15 | 5.90 | 6.05 | 6.05 | 10.00% | 2,934,819 |
| Jun 23, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -1.79% | 309,909 |
| Jun 22, 2026 | 5.45 | 5.65 | 5.40 | 5.60 | 5.60 | 2.75% | 261,401 |
| Jun 19, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 67,101 |
| Jun 18, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | 2.88% | 37,256 |
| Jun 17, 2026 | 5.10 | 5.50 | 5.05 | 5.20 | 5.20 | -0.95% | 50,331 |
| Jun 16, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | -0.94% | 47,285 |
| Jun 15, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | - | 31,705 |
| Jun 12, 2026 | 5.30 | 5.95 | 5.20 | 5.30 | 5.30 | 0.95% | 35,251 |
| Jun 11, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 3.96% | 40,317 |
| Jun 10, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 4.34% | 111,212 |
| Jun 9, 2026 | 4.72 | 4.92 | 4.70 | 4.84 | 4.84 | -4.16% | 75,588 |
| Jun 8, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 330,155 |
| Jun 5, 2026 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | - | 408,662 |
| Jun 4, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -5.56% | 704,634 |
| Jun 2, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | -1.82% | 21,432 |
| May 29, 2026 | 5.35 | 5.50 | 5.30 | 5.50 | 5.50 | 4.76% | 28,964 |
| May 28, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | -1.87% | 50,873 |
| May 27, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | -0.93% | 201,766 |
| May 26, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 952,701 |
| May 25, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | 27,790 |
| May 22, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -2.73% | 99,443 |
| May 21, 2026 | 5.55 | 5.65 | 5.45 | 5.50 | 5.50 | - | 1,030,686 |
| May 20, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 4.76% | 45,699 |
| May 19, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 176,073 |
| May 18, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | 155,297 |
| May 15, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 94,992 |
| May 14, 2026 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | -6.96% | 421,663 |
| May 13, 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 0.43% | 236,223 |
| May 12, 2026 | 5.75 | 5.80 | 5.65 | 5.80 | 5.73 | - | 75,981 |
| May 11, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.73 | 3.57% | 87,616 |
| May 8, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.53 | -2.61% | 171,696 |
| May 7, 2026 | 5.75 | 5.85 | 5.75 | 5.75 | 5.68 | 0.88% | 89,328 |
| May 6, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.63 | -0.87% | 293,819 |
| May 5, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.68 | 1.77% | 114,191 |
| Apr 30, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.58 | -2.59% | 314,458 |
| Apr 29, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.73 | -1.69% | 129,682 |
| Apr 28, 2026 | 6.05 | 6.05 | 5.85 | 5.90 | 5.82 | 12.38% | 295,198 |
| Apr 27, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.18 | 2.94% | 108,022 |
| Apr 24, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.03 | 2.41% | 12,030 |
| Apr 23, 2026 | 5.05 | 5.15 | 4.98 | 4.98 | 4.92 | -0.40% | 21,459 |
| Apr 22, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 4.94 | 1.63% | 19,104 |
| Apr 21, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.86 | -2.57% | 120,865 |