WuXi Biologics (Cayman) Inc. (BKK:WUXI06)
Thailand
· Delayed Price · Currency is THB 3.680
+0.040 (1.10%)
At close: Mar 9, 2026
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.52 | 3.68 | 3.50 | 3.68 | 3.68 | 1.10% | 116,283 |
| Mar 6, 2026 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | 2.25% | 381,691 |
| Mar 5, 2026 | 3.66 | 3.68 | 3.56 | 3.56 | 3.56 | 0.56% | 63,734 |
| Mar 4, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | -8.76% | 762,738 |
| Mar 2, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.88 | -2.02% | 1,103,328 |
| Feb 27, 2026 | 3.94 | 4.00 | 3.94 | 3.96 | 3.96 | 5.88% | 1,263,937 |
| Feb 26, 2026 | 4.12 | 4.12 | 3.74 | 3.74 | 3.74 | -9.66% | 172,147 |
| Feb 25, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 1.97% | 43,974 |
| Feb 24, 2026 | 4.02 | 4.06 | 3.96 | 4.06 | 4.06 | -1.93% | 115,652 |
| Feb 23, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 1.97% | 1,373,302 |
| Feb 20, 2026 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | 0.50% | 1,001,596 |
| Feb 19, 2026 | 4.06 | 4.06 | 3.98 | 4.04 | 4.04 | 1.00% | 16,570 |
| Feb 18, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 110,695 |
| Feb 17, 2026 | 3.96 | 4.08 | 3.96 | 4.06 | 4.06 | 1.50% | 34,425 |
| Feb 16, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 1,803 |
| Feb 13, 2026 | 4.00 | 4.02 | 3.94 | 4.00 | 4.00 | -1.96% | 386,523 |
| Feb 12, 2026 | 4.24 | 4.28 | 4.06 | 4.08 | 4.08 | -0.49% | 438,747 |
| Feb 11, 2026 | 4.10 | 4.14 | 4.08 | 4.10 | 4.10 | 2.50% | 229,464 |
| Feb 10, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | 3.63% | 387,089 |
| Feb 9, 2026 | 3.86 | 3.86 | 3.82 | 3.86 | 3.86 | - | 68,272 |
| Feb 6, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | - | 401,329 |
| Feb 5, 2026 | 3.74 | 3.86 | 3.72 | 3.86 | 3.86 | 4.32% | 264,237 |
| Feb 4, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | -1.60% | 238,120 |
| Feb 3, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 4.44% | 103,655 |
| Feb 2, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -4.26% | 302,147 |
| Jan 30, 2026 | 3.72 | 3.76 | 3.68 | 3.76 | 3.76 | -1.57% | 124,508 |
| Jan 29, 2026 | 3.84 | 3.84 | 3.76 | 3.82 | 3.82 | - | 29,232 |
| Jan 28, 2026 | 3.76 | 3.82 | 3.72 | 3.82 | 3.82 | 0.53% | 64,029 |
| Jan 27, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -1.04% | 67,987 |
| Jan 26, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | -1.54% | 264,823 |
| Jan 23, 2026 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | - | 171,344 |
| Jan 22, 2026 | 3.94 | 3.98 | 3.90 | 3.90 | 3.90 | 1.04% | 189,711 |
| Jan 21, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 2.66% | 170,443 |
| Jan 20, 2026 | 3.68 | 3.76 | 3.66 | 3.76 | 3.76 | -1.57% | 1,186,507 |
| Jan 19, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | -4.98% | 877,259 |
| Jan 16, 2026 | 4.00 | 4.02 | 3.94 | 4.02 | 4.02 | -0.99% | 1,734,046 |
| Jan 15, 2026 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | 0.50% | 175,970 |
| Jan 14, 2026 | 4.04 | 4.08 | 3.96 | 4.04 | 4.04 | - | 171,508 |
| Jan 13, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 8.02% | 275,776 |
| Jan 12, 2026 | 3.78 | 3.78 | 3.70 | 3.74 | 3.74 | - | 136,944 |
| Jan 9, 2026 | 3.72 | 3.76 | 3.68 | 3.74 | 3.74 | 1.08% | 98,339 |
| Jan 8, 2026 | 3.66 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 114,819 |
| Jan 7, 2026 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 6.43% | 327,968 |
| Jan 6, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 5,124 |
| Jan 5, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 6.87% | 106,987 |
| Dec 30, 2025 | 3.20 | 3.28 | 3.18 | 3.20 | 3.20 | -1.23% | 92,567 |
| Dec 29, 2025 | 3.28 | 3.28 | 3.20 | 3.24 | 3.24 | -1.22% | 30,323 |
| Dec 26, 2025 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | - | 1,571 |
| Dec 25, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 1,746 |
| Dec 24, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -1.22% | 23,659 |
| Dec 23, 2025 | 3.28 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 44,824 |
| Dec 22, 2025 | 3.32 | 3.34 | 3.26 | 3.30 | 3.30 | -5.71% | 684,039 |
| Dec 19, 2025 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | 6.71% | 288,333 |
| Dec 18, 2025 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -0.61% | 38,329 |
| Dec 17, 2025 | 3.30 | 3.32 | 3.26 | 3.30 | 3.30 | 0.61% | 301,281 |
| Dec 16, 2025 | 3.22 | 3.30 | 3.22 | 3.28 | 3.28 | -0.61% | 129,442 |
| Dec 15, 2025 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -2.94% | 240,765 |
| Dec 12, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | - | 92,676 |
| Dec 11, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.73% | 54,912 |
| Dec 9, 2025 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | 2.37% | 108,467 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | - | 56,923 |
| 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 |