WuXi Biologics (Cayman) Inc. (BKK:WUXI06)
Thailand
· Delayed Price · Currency is THB 3.380
+0.200 (6.29%)
At close: Dec 4, 2025
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 6.29% | 31,096 |
| Dec 3, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | -1.85% | 19,577 |
| Dec 2, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -1.22% | 117,843 |
| Dec 1, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 176,866 |
| Nov 28, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 1.25% | 134,609 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.16 | 3.20 | 3.20 | -3.61% | 193,232 |
| Nov 26, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | - | 27,302 |
| Nov 25, 2025 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | -0.60% | 68,885 |
| Nov 24, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 4.37% | 16,659 |
| Nov 21, 2025 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | -5.33% | 206,502 |
| Nov 20, 2025 | 3.32 | 3.38 | 3.30 | 3.38 | 3.38 | 1.20% | 84,704 |
| Nov 19, 2025 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | 1.21% | 40,072 |
| Nov 18, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.94% | 59,051 |
| Nov 17, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | -2.30% | 144,156 |
| Nov 14, 2025 | 3.56 | 3.56 | 3.46 | 3.48 | 3.48 | -3.33% | 474,157 |
| Nov 13, 2025 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 3.45% | 231,346 |
| Nov 12, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | 107,888 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -2.79% | 180,563 |
| Nov 10, 2025 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | 1.13% | 92,686 |
| Nov 7, 2025 | 3.60 | 3.60 | 3.50 | 3.54 | 3.54 | -3.28% | 161,295 |
| Nov 6, 2025 | 3.64 | 3.66 | 3.60 | 3.66 | 3.66 | -0.54% | 198,349 |
| Nov 5, 2025 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 74,486 |
| Nov 4, 2025 | 3.68 | 3.70 | 3.62 | 3.64 | 3.64 | -2.67% | 239,251 |
| Nov 3, 2025 | 3.76 | 3.76 | 3.70 | 3.74 | 3.74 | -2.09% | 138,131 |
| Oct 31, 2025 | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | -0.52% | 1,037,387 |
| Oct 30, 2025 | 3.72 | 3.86 | 3.70 | 3.84 | 3.84 | -0.52% | 512,009 |
| Oct 29, 2025 | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 252,833 |
| Oct 28, 2025 | 3.92 | 3.92 | 3.84 | 3.88 | 3.88 | -2.51% | 1,394,599 |
| Oct 27, 2025 | 3.98 | 4.02 | 3.92 | 3.98 | 3.98 | 3.11% | 2,438,423 |
| Oct 24, 2025 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 1.05% | 47,594 |
| Oct 22, 2025 | 3.82 | 3.82 | 3.76 | 3.82 | 3.82 | - | 24,747 |
| Oct 21, 2025 | 3.88 | 3.90 | 3.80 | 3.82 | 3.82 | - | 283,752 |
| Oct 20, 2025 | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | 2.69% | 114,218 |