WuXi AppTec Co., Ltd. (BKK:WUXIAT80)
Thailand · Delayed Price · Currency is THB 8.35
-0.15 (-1.76%)
At close: Aug 14, 2026
BKK:WUXIAT80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.40 | 8.40 | 8.25 | 8.35 | 8.35 | -1.76% | 98,001 |
| Aug 13, 2026 | 8.55 | 8.60 | 8.50 | 8.50 | 8.50 | 0.59% | 35,057 |
| Aug 11, 2026 | 8.55 | 8.60 | 8.45 | 8.45 | 8.45 | - | 78,006 |
| Aug 10, 2026 | 8.45 | 8.45 | 8.25 | 8.45 | 8.45 | 4.32% | 1,656,223 |
| Aug 7, 2026 | 7.95 | 8.15 | 7.95 | 8.10 | 8.10 | 8.72% | 495,843 |
| Aug 6, 2026 | 7.70 | 7.70 | 6.10 | 7.45 | 7.45 | -4.49% | 197,463 |
| Aug 5, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 189,323 |
| Aug 4, 2026 | 7.65 | 7.75 | 7.60 | 7.75 | 7.75 | 10.71% | 104,623 |
| Aug 3, 2026 | 6.90 | 7.60 | 6.85 | 7.00 | 7.00 | 1.45% | 31,349 |
| Jul 31, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 2.22% | 21,164 |
| Jul 30, 2026 | 6.60 | 6.75 | 6.50 | 6.75 | 6.75 | 0.75% | 390,626 |
| Jul 27, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 58,306 |
| Jul 24, 2026 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | -2.17% | 45,362 |
| Jul 23, 2026 | 6.85 | 6.90 | 6.75 | 6.90 | 6.90 | 0.73% | 26,993 |
| Jul 22, 2026 | 6.90 | 6.90 | 6.65 | 6.85 | 6.85 | 1.48% | 27,212 |
| Jul 21, 2026 | 6.70 | 6.80 | 6.65 | 6.75 | 6.75 | -0.74% | 3,272 |
| Jul 20, 2026 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | 2.26% | 40,512 |
| Jul 17, 2026 | 6.55 | 6.65 | 6.45 | 6.65 | 6.65 | -3.62% | 328,915 |
| Jul 16, 2026 | 7.05 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | 148,868 |
| Jul 15, 2026 | 7.05 | 7.20 | 7.00 | 7.10 | 7.10 | 4.41% | 1,053,577 |
| Jul 14, 2026 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 5.43% | 121,936 |
| Jul 13, 2026 | 6.55 | 6.60 | 6.45 | 6.45 | 6.45 | -0.77% | 43,068 |
| Jul 10, 2026 | 6.65 | 6.80 | 6.50 | 6.50 | 6.50 | 1.56% | 97,217 |
| Jul 9, 2026 | 6.20 | 6.45 | 6.20 | 6.40 | 6.40 | 3.23% | 82,967 |
| Jul 8, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 116,213 |
| Jul 7, 2026 | 6.50 | 6.55 | 6.30 | 6.30 | 6.30 | -5.26% | 96,259 |
| Jul 6, 2026 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | 0.76% | 50,457 |
| Jul 3, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2.33% | 105,543 |
| 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 |