WuXi AppTec Co., Ltd. (BKK:WUXIAT80)
Thailand
· Delayed Price · Currency is THB 4.440
-0.120 (-2.63%)
At close: Mar 9, 2026
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | - | 4.59% | 1 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -0.91% | 25,648 |
| Mar 4, 2026 | 4.46 | 4.46 | 4.36 | 4.40 | 4.40 | -4.35% | 123,082 |
| Mar 2, 2026 | 4.56 | 4.64 | 4.56 | 4.60 | 4.60 | -1.71% | 119,267 |
| Feb 27, 2026 | 4.68 | 4.72 | 4.68 | 4.68 | 4.68 | 3.08% | 72,620 |
| Feb 26, 2026 | 4.74 | 4.74 | 4.54 | 4.54 | 4.54 | -5.81% | 414,422 |
| Feb 25, 2026 | 4.80 | 4.82 | 4.74 | 4.82 | 4.82 | -1.63% | 49,114 |
| Feb 24, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | -2.00% | 361,387 |
| Feb 23, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | - | 129,500 |
| Feb 20, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | - | 66,765 |
| Feb 19, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 30,507 |
| Feb 18, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 75,278 |
| Feb 17, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 3,142 |
| Feb 16, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.81% | 74,112 |
| Feb 13, 2026 | 4.94 | 4.98 | 4.92 | 4.96 | 4.96 | -2.75% | 308,405 |
| Feb 12, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | 3.24% | 483,396 |
| Feb 11, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 2.07% | 381,180 |
| Feb 10, 2026 | 4.78 | 4.84 | 4.76 | 4.84 | 4.84 | 4.76% | 590,782 |
| Feb 9, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -1.28% | 69,649 |
| Feb 6, 2026 | 4.64 | 4.72 | 4.62 | 4.68 | 4.68 | 0.86% | 194,748 |
| Feb 5, 2026 | 4.56 | 4.64 | 4.52 | 4.64 | 4.64 | 4.04% | 136,114 |
| Feb 4, 2026 | 4.36 | 4.48 | 4.36 | 4.46 | 4.46 | -0.45% | 17,174 |
| Feb 3, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 0.90% | 889,770 |
| Feb 2, 2026 | 4.46 | 4.46 | 4.36 | 4.44 | 4.44 | -0.89% | 620,614 |
| Jan 30, 2026 | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | -2.18% | 446,557 |
| Jan 29, 2026 | 4.54 | 4.62 | 4.54 | 4.58 | 4.58 | 1.33% | 223,448 |
| Jan 28, 2026 | 4.44 | 4.54 | 4.42 | 4.52 | 4.52 | - | 574,488 |
| Jan 27, 2026 | 4.52 | 4.60 | 4.50 | 4.52 | 4.52 | -0.44% | 740,175 |
| Jan 26, 2026 | 4.54 | 4.56 | 4.50 | 4.54 | 4.54 | -0.87% | 144,340 |
| Jan 23, 2026 | 4.56 | 4.60 | 4.54 | 4.58 | 4.58 | 0.44% | 190,415 |
| Jan 22, 2026 | 4.56 | 4.56 | 4.52 | 4.56 | 4.56 | -0.44% | 294,336 |
| Jan 21, 2026 | 4.56 | 4.60 | 4.54 | 4.58 | 4.58 | 0.44% | 212,242 |
| Jan 20, 2026 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | -4.60% | 1,552,164 |
| Jan 19, 2026 | 4.66 | 4.90 | 4.64 | 4.78 | 4.78 | -2.05% | 228,278 |
| Jan 16, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | 0.41% | 623,758 |
| Jan 15, 2026 | 4.84 | 4.86 | 4.80 | 4.86 | 4.86 | 1.25% | 214,518 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.74 | 4.80 | 4.80 | -0.83% | 2,392,172 |
| Jan 13, 2026 | 4.76 | 4.84 | 4.74 | 4.84 | 4.84 | 6.61% | 1,249,113 |
| Jan 12, 2026 | 4.48 | 4.54 | 4.42 | 4.54 | 4.54 | 0.89% | 695,075 |
| Jan 9, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -0.44% | 81,098 |
| Jan 8, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 1.35% | 140,036 |
| Jan 7, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 5.69% | 279,072 |
| Jan 6, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 51,781 |
| Jan 5, 2026 | 4.24 | 4.26 | 4.20 | 4.20 | 4.20 | 3.45% | 55,593 |
| Dec 30, 2025 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | -0.49% | 59,386 |
| Dec 29, 2025 | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | 0.99% | 8,455 |
| Dec 26, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 911 |
| Dec 25, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 629 |
| Dec 24, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 30,857 |
| Dec 23, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | -1.48% | 106,464 |
| Dec 22, 2025 | 4.10 | 4.12 | 4.04 | 4.06 | 4.06 | -3.33% | 7,997 |
| Dec 19, 2025 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | 1.45% | 6,780 |
| Dec 18, 2025 | 4.16 | 4.16 | 4.12 | 4.14 | 4.14 | - | 2,062 |
| Dec 17, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | - | 20,568 |
| Dec 16, 2025 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | -0.48% | 36,170 |
| Dec 15, 2025 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | -3.70% | 13,761 |
| Dec 12, 2025 | 4.30 | 4.32 | 4.24 | 4.32 | 4.32 | 0.47% | 212,293 |
| Dec 11, 2025 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | 0.47% | 149,161 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | 1.42% | 61,113 |
| Dec 8, 2025 | 4.24 | 4.24 | 4.16 | 4.22 | 4.22 | - | 15,155 |
| Dec 4, 2025 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | 4.98% | 25,260 |
| Dec 3, 2025 | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | -1.47% | 314,590 |
| Dec 2, 2025 | 4.16 | 4.16 | 4.04 | 4.08 | 4.08 | -3.77% | 246,196 |
| Dec 1, 2025 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | 0.47% | 257,457 |
| Nov 28, 2025 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | -4.09% | 269,513 |
| Nov 27, 2025 | 4.38 | 4.40 | 4.30 | 4.40 | 4.40 | -2.22% | 13,403 |
| Nov 26, 2025 | 4.54 | 4.56 | 4.50 | 4.50 | 4.50 | - | 26,536 |
| Nov 25, 2025 | 4.52 | 4.56 | 4.40 | 4.50 | 4.50 | 1.81% | 146,034 |
| Nov 24, 2025 | 4.38 | 4.50 | 4.38 | 4.42 | 4.42 | 5.24% | 25,044 |
| Nov 21, 2025 | 4.24 | 4.28 | 4.20 | 4.20 | 4.20 | -5.41% | 6,458 |
| Nov 20, 2025 | 4.42 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 91,002 |
| Nov 19, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 2.33% | 5,300 |
| Nov 18, 2025 | 4.32 | 4.36 | 4.30 | 4.30 | 4.30 | -2.27% | 95,685 |
| Nov 17, 2025 | 4.30 | 4.40 | 4.28 | 4.40 | 4.40 | - | 8,648 |
| Nov 14, 2025 | 4.40 | 4.42 | 4.36 | 4.40 | 4.40 | 0.46% | 65,869 |
| Nov 13, 2025 | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | 2.82% | 41,063 |