WuXi AppTec Co., Ltd. (WUXIAT80) Price History

Daily open, high, low, close and volume for WuXi AppTec Co., Ltd. (WUXIAT80) from 2025-11-11 to 2026-10-09, newest first.

‹ WUXIAT80 price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	THB 8.60	THB 8.85	THB 8.50	THB 8.70	159,696
2026-10-08	THB 9.20	THB 9.20	THB 8.85	THB 8.85	30,472
2026-10-07	THB 9.40	THB 9.45	THB 9.35	THB 9.45	373
2026-10-06	THB 9.25	THB 9.40	THB 9.25	THB 9.40	80,201
2026-10-05	THB 9.05	THB 9.10	THB 8.95	THB 9.10	8,396,563
2026-10-02	THB 9.05	THB 9.70	THB 8.90	THB 9.05	181,520
2026-10-01	THB 9.35	THB 9.35	THB 9.25	THB 9.25	12,841
2026-09-30	THB 9.20	THB 9.35	THB 9.10	THB 9.20	191,898
2026-09-29	THB 8.80	THB 8.95	THB 8.70	THB 8.80	98,066
2026-09-28	THB 8.80	THB 8.95	THB 8.75	THB 8.95	9,041
2026-09-25	THB 8.85	THB 8.95	THB 8.85	THB 8.95	58,328
2026-09-24	THB 8.70	THB 8.85	THB 8.65	THB 8.85	121,294
2026-09-23	THB 8.80	THB 8.90	THB 8.65	THB 8.80	82,705
2026-09-22	THB 8.80	THB 8.90	THB 8.70	THB 8.70	84,176
2026-09-21	THB 8.75	THB 8.85	THB 8.75	THB 8.80	113,870
2026-09-18	THB 8.50	THB 8.50	THB 8.35	THB 8.35	72,619
2026-09-17	THB 8.45	THB 8.50	THB 8.45	THB 8.45	44,248
2026-09-16	THB 8.35	THB 8.35	THB 8.25	THB 8.35	22,735
2026-09-15	THB 8.35	THB 8.35	THB 8.20	THB 8.35	65,821
2026-09-14	THB 8.35	THB 8.45	THB 8.30	THB 8.40	47,708
2026-09-11	THB 8.00	THB 8.05	THB 7.90	THB 8.05	58,343
2026-09-10	THB 8.00	THB 8.10	THB 8.00	THB 8.10	89,991
2026-09-09	THB 8.20	THB 8.20	THB 8.00	THB 8.10	101,109
2026-09-08	THB 8.00	THB 8.25	THB 7.95	THB 8.25	30,283
2026-09-07	THB 8.10	THB 8.10	THB 8.00	THB 8.10	580,231
2026-09-04	THB 8.00	THB 8.60	THB 8.00	THB 8.10	7,983,160
2026-09-03	THB 8.10	THB 8.20	THB 8.05	THB 8.20	3,792
2026-09-02	THB 8.15	THB 8.30	THB 8.10	THB 8.10	163,139
2026-09-01	THB 7.95	THB 8.10	THB 7.90	THB 8.05	92,108
2026-08-31	THB 8.05	THB 8.15	THB 7.95	THB 8.10	166,526
2026-08-28	THB 8.35	THB 8.35	THB 8.30	THB 8.30	29,112
2026-08-27	THB 8.35	THB 8.35	THB 8.25	THB 8.25	1,331
2026-08-26	THB 8.40	THB 8.40	THB 8.35	THB 8.35	21,093
2026-08-25	THB 8.25	THB 8.55	THB 8.25	THB 8.55	12,852
2026-08-24	THB 8.20	THB 8.25	THB 8.00	THB 8.15	217,617
2026-08-21	THB 8.70	THB 8.70	THB 8.55	THB 8.55	10,896
2026-08-20	THB 8.85	THB 8.90	THB 8.70	THB 8.75	95,628
2026-08-19	THB 8.60	THB 8.60	THB 8.45	THB 8.45	150,974
2026-08-18	THB 8.60	THB 8.65	THB 8.60	THB 8.60	16,044
2026-08-17	THB 8.65	THB 8.70	THB 8.60	THB 8.65	224,231
2026-08-14	THB 8.40	THB 8.40	THB 8.25	THB 8.35	97,701
2026-08-13	THB 8.55	THB 8.60	THB 8.50	THB 8.50	35,057
2026-08-11	THB 8.55	THB 8.60	THB 8.45	THB 8.45	78,006
2026-08-10	THB 8.45	THB 8.45	THB 8.25	THB 8.45	1,656,223
2026-08-07	THB 7.95	THB 8.15	THB 7.95	THB 8.10	495,843
2026-08-06	THB 7.70	THB 7.70	THB 6.10	THB 7.45	197,463
2026-08-05	THB 7.70	THB 7.80	THB 7.70	THB 7.80	189,316
2026-08-04	THB 7.65	THB 7.75	THB 7.60	THB 7.75	104,623
2026-08-03	THB 6.90	THB 7.60	THB 6.85	THB 7.00	31,349
2026-07-31	THB 6.85	THB 6.90	THB 6.85	THB 6.90	21,164
2026-07-30	THB 6.60	THB 6.75	THB 6.50	THB 6.75	20,626
2026-07-27	THB 6.75	THB 6.80	THB 6.70	THB 6.70	47,306
2026-07-24	THB 6.75	THB 6.80	THB 6.70	THB 6.75	45,362
2026-07-23	THB 6.85	THB 6.90	THB 6.75	THB 6.90	26,993
2026-07-22	THB 6.90	THB 6.90	THB 6.65	THB 6.85	27,212
2026-07-21	THB 6.70	THB 6.80	THB 6.65	THB 6.75	3,272
2026-07-20	THB 6.75	THB 6.80	THB 6.65	THB 6.80	40,512
2026-07-17	THB 6.55	THB 6.65	THB 6.45	THB 6.65	328,915
2026-07-16	THB 7.05	THB 7.10	THB 6.90	THB 6.90	148,868
2026-07-15	THB 7.05	THB 7.20	THB 7.05	THB 7.10	1,049,777
2026-07-14	THB 6.70	THB 6.80	THB 6.60	THB 6.80	115,036
2026-07-13	THB 6.55	THB 6.60	THB 6.45	THB 6.45	43,068
2026-07-10	THB 6.65	THB 6.80	THB 6.50	THB 6.50	92,316
2026-07-09	THB 6.20	THB 6.45	THB 6.20	THB 6.40	82,967
2026-07-08	THB 6.25	THB 6.30	THB 6.15	THB 6.20	112,373
2026-07-07	THB 6.50	THB 6.55	THB 6.30	THB 6.30	96,259
2026-07-06	THB 6.75	THB 6.75	THB 6.60	THB 6.65	48,357
2026-07-03	THB 6.55	THB 6.60	THB 6.55	THB 6.60	32,016
2026-07-02	THB 6.45	THB 6.50	THB 6.40	THB 6.45	719,339
2026-07-01	THB 6.55	THB 6.55	THB 6.40	THB 6.40	2,627
2026-06-30	THB 6.55	THB 6.65	THB 6.45	THB 6.55	16,976
2026-06-29	THB 6.50	THB 6.60	THB 6.45	THB 6.55	635,943
2026-06-26	THB 6.20	THB 6.25	THB 6.05	THB 6.15	888,514
2026-06-25	THB 6.10	THB 6.30	THB 6.10	THB 6.25	1,654,468
2026-06-24	THB 6.05	THB 6.15	THB 5.90	THB 6.05	2,934,819
2026-06-23	THB 5.60	THB 5.60	THB 5.45	THB 5.50	309,909
2026-06-22	THB 5.45	THB 5.65	THB 5.40	THB 5.60	261,401
2026-06-19	THB 5.35	THB 5.45	THB 5.35	THB 5.45	67,101
2026-06-18	THB 5.35	THB 5.40	THB 5.35	THB 5.35	37,256
2026-06-17	THB 5.10	THB 5.50	THB 5.05	THB 5.20	40,331
2026-06-16	THB 5.20	THB 5.25	THB 5.15	THB 5.25	47,285
2026-06-15	THB 5.20	THB 5.30	THB 5.15	THB 5.30	31,705
2026-06-12	THB 5.30	THB 5.95	THB 5.20	THB 5.30	35,251
2026-06-11	THB 5.10	THB 5.25	THB 5.10	THB 5.25	40,317
2026-06-10	THB 4.94	THB 5.05	THB 4.94	THB 5.05	111,212
2026-06-09	THB 4.72	THB 4.92	THB 4.70	THB 4.84	75,588
2026-06-08	THB 5.05	THB 5.10	THB 5.00	THB 5.05	329,955
2026-06-05	THB 5.20	THB 5.25	THB 5.10	THB 5.10	408,662
2026-06-04	THB 5.20	THB 5.20	THB 5.10	THB 5.10	654,634
2026-06-02	THB 5.25	THB 5.40	THB 5.25	THB 5.40	21,432
2026-05-29	THB 5.35	THB 5.50	THB 5.30	THB 5.50	28,964
2026-05-28	THB 5.20	THB 5.25	THB 5.15	THB 5.25	50,873
2026-05-27	THB 5.30	THB 5.35	THB 5.25	THB 5.35	201,766
2026-05-26	THB 5.40	THB 5.40	THB 5.30	THB 5.40	952,701
2026-05-25	THB 5.45	THB 5.45	THB 5.40	THB 5.40	27,790
2026-05-22	THB 5.40	THB 5.40	THB 5.35	THB 5.35	99,443
2026-05-21	THB 5.55	THB 5.65	THB 5.45	THB 5.50	1,030,686
2026-05-20	THB 5.30	THB 5.50	THB 5.30	THB 5.50	45,699
2026-05-19	THB 5.25	THB 5.30	THB 5.20	THB 5.25	176,073
2026-05-18	THB 5.30	THB 5.30	THB 5.25	THB 5.30	155,297
2026-05-15	THB 5.35	THB 5.35	THB 5.30	THB 5.35	94,992
2026-05-14	THB 5.40	THB 5.50	THB 5.35	THB 5.35	421,663
2026-05-13	THB 5.65	THB 5.75	THB 5.60	THB 5.75	236,223
2026-05-12	THB 5.75	THB 5.80	THB 5.65	THB 5.80	75,981
2026-05-11	THB 5.55	THB 5.80	THB 5.55	THB 5.80	87,616
2026-05-08	THB 5.65	THB 5.65	THB 5.50	THB 5.60	171,696
2026-05-07	THB 5.75	THB 5.85	THB 5.75	THB 5.75	89,328
2026-05-06	THB 5.70	THB 5.70	THB 5.60	THB 5.70	293,819
2026-05-05	THB 5.60	THB 5.75	THB 5.60	THB 5.75	114,191
2026-04-30	THB 5.75	THB 5.75	THB 5.65	THB 5.65	314,458
2026-04-29	THB 5.80	THB 5.80	THB 5.70	THB 5.80	129,682
2026-04-28	THB 6.05	THB 6.05	THB 5.85	THB 5.90	295,198
2026-04-27	THB 5.00	THB 5.25	THB 5.00	THB 5.25	108,022
2026-04-24	THB 5.10	THB 5.15	THB 5.05	THB 5.10	12,030
2026-04-23	THB 5.05	THB 5.15	THB 4.98	THB 4.98	21,459
2026-04-22	THB 4.96	THB 5.00	THB 4.96	THB 5.00	19,104
2026-04-21	THB 4.96	THB 4.96	THB 4.92	THB 4.92	120,865
2026-04-20	THB 5.00	THB 5.05	THB 5.00	THB 5.05	43,232
2026-04-17	THB 4.98	THB 5.05	THB 4.96	THB 5.00	288,019
2026-04-16	THB 5.35	THB 5.35	THB 5.30	THB 5.35	127,706
2026-04-10	THB 5.30	THB 5.35	THB 5.30	THB 5.35	720,406
2026-04-09	THB 5.25	THB 5.30	THB 5.25	THB 5.25	168,936
2026-04-08	THB 5.10	THB 5.10	THB 5.05	THB 5.10	38,886
2026-04-07	THB 5.20	THB 5.25	THB 5.15	THB 5.20	4,140
2026-04-03	THB 5.10	THB 5.15	THB 5.10	THB 5.15	9,210
2026-04-02	THB 5.20	THB 5.25	THB 5.15	THB 5.20	127,419
2026-04-01	THB 5.05	THB 5.20	THB 5.05	THB 5.05	173,879
2026-03-31	THB 4.92	THB 4.96	THB 4.92	THB 4.94	144,344
2026-03-30	THB 4.78	THB 4.80	THB 4.78	THB 4.78	17,201
2026-03-27	THB 4.78	THB 4.88	THB 4.78	THB 4.86	55,340
2026-03-26	THB 4.76	THB 4.78	THB 4.70	THB 4.76	28,595
2026-03-25	THB 4.68	THB 4.70	THB 4.62	THB 4.70	53,750
2026-03-24	THB 4.62	THB 4.70	THB 4.60	THB 4.68	213,405
2026-03-23	THB 4.36	THB 4.36	THB 4.28	THB 4.28	211,998
2026-03-20	THB 4.50	THB 4.50	THB 4.42	THB 4.46	70,687
2026-03-19	THB 4.50	THB 4.54	THB 4.48	THB 4.52	22,141
2026-03-18	THB 4.50	THB 4.58	THB 4.50	THB 4.54	125,497
2026-03-17	THB 4.62	THB 4.64	THB 4.52	THB 4.52	44,831
2026-03-16	THB 4.36	THB 4.48	THB 4.36	THB 4.48	27,930
2026-03-13	THB 4.38	THB 4.42	THB 4.36	THB 4.40	38,184
2026-03-12	THB 4.42	THB 4.42	THB 4.36	THB 4.40	64,116
2026-03-11	THB 4.46	THB 4.46	THB 4.42	THB 4.42	91,364
2026-03-10	THB 4.48	THB 4.50	THB 4.46	THB 4.46	92,237
2026-03-09	THB 4.40	THB 4.44	THB 4.34	THB 4.44	211,501
2026-03-06	THB 4.48	THB 4.56	THB 4.48	THB 4.56	27,101
2026-03-05	THB 4.50	THB 4.50	THB 4.36	THB 4.36	25,648
2026-03-04	THB 4.46	THB 4.46	THB 4.36	THB 4.40	123,082
2026-03-02	THB 4.56	THB 4.64	THB 4.56	THB 4.60	119,267
2026-02-27	THB 4.68	THB 4.72	THB 4.68	THB 4.68	72,620
2026-02-26	THB 4.74	THB 4.74	THB 4.54	THB 4.54	414,422
2026-02-25	THB 4.80	THB 4.82	THB 4.74	THB 4.82	49,114
2026-02-24	THB 4.90	THB 4.90	THB 4.80	THB 4.90	361,387
2026-02-23	THB 5.10	THB 5.15	THB 5.00	THB 5.00	129,500
2026-02-20	THB 4.98	THB 5.05	THB 4.98	THB 5.00	66,765
2026-02-19	THB 5.05	THB 5.05	THB 5.00	THB 5.00	30,507
2026-02-18	THB 5.00	THB 5.05	THB 5.00	THB 5.05	75,278
2026-02-17	THB 5.05	THB 5.05	THB 5.00	THB 5.00	3,142
2026-02-16	THB 4.98	THB 5.05	THB 4.98	THB 5.05	74,112
2026-02-13	THB 4.94	THB 4.98	THB 4.92	THB 4.96	308,405
2026-02-12	THB 5.20	THB 5.20	THB 5.05	THB 5.10	483,396
2026-02-11	THB 4.88	THB 4.94	THB 4.88	THB 4.94	381,180
2026-02-10	THB 4.78	THB 4.84	THB 4.76	THB 4.84	590,782
2026-02-09	THB 4.68	THB 4.68	THB 4.62	THB 4.62	69,649
2026-02-06	THB 4.64	THB 4.72	THB 4.62	THB 4.68	194,748
2026-02-05	THB 4.56	THB 4.64	THB 4.52	THB 4.64	136,114
2026-02-04	THB 4.36	THB 4.48	THB 4.36	THB 4.46	17,174
2026-02-03	THB 4.40	THB 4.48	THB 4.40	THB 4.48	889,770
2026-02-02	THB 4.46	THB 4.46	THB 4.36	THB 4.44	620,614
2026-01-30	THB 4.52	THB 4.52	THB 4.46	THB 4.48	446,557
2026-01-29	THB 4.54	THB 4.62	THB 4.54	THB 4.58	223,448
2026-01-28	THB 4.44	THB 4.54	THB 4.42	THB 4.52	574,488
2026-01-27	THB 4.52	THB 4.60	THB 4.50	THB 4.52	740,175
2026-01-26	THB 4.54	THB 4.56	THB 4.50	THB 4.54	144,340
2026-01-23	THB 4.56	THB 4.60	THB 4.54	THB 4.58	190,415
2026-01-22	THB 4.56	THB 4.56	THB 4.52	THB 4.56	294,336
2026-01-21	THB 4.56	THB 4.60	THB 4.54	THB 4.58	212,242
2026-01-20	THB 4.58	THB 4.58	THB 4.52	THB 4.56	1,552,164
2026-01-19	THB 4.66	THB 4.90	THB 4.64	THB 4.78	228,278
2026-01-16	THB 4.88	THB 4.90	THB 4.84	THB 4.88	623,758
2026-01-15	THB 4.84	THB 4.86	THB 4.80	THB 4.86	214,518
2026-01-14	THB 4.90	THB 4.90	THB 4.74	THB 4.80	2,392,172
2026-01-13	THB 4.76	THB 4.84	THB 4.74	THB 4.84	1,249,113
2026-01-12	THB 4.48	THB 4.54	THB 4.42	THB 4.54	695,075
2026-01-09	THB 4.60	THB 4.60	THB 4.50	THB 4.50	81,098
2026-01-08	THB 4.44	THB 4.52	THB 4.44	THB 4.52	140,036
2026-01-07	THB 4.36	THB 4.46	THB 4.36	THB 4.46	279,072
2026-01-06	THB 4.22	THB 4.22	THB 4.18	THB 4.22	51,781
2026-01-05	THB 4.24	THB 4.26	THB 4.20	THB 4.20	55,593
2025-12-30	THB 4.04	THB 4.08	THB 4.02	THB 4.06	59,386
2025-12-29	THB 4.06	THB 4.08	THB 4.02	THB 4.08	8,455
2025-12-26	THB 4.02	THB 4.04	THB 4.02	THB 4.04	911
2025-12-25	THB 4.02	THB 4.02	THB 4.00	THB 4.02	629
2025-12-24	THB 4.00	THB 4.00	THB 3.98	THB 4.00	30,857
2025-12-23	THB 4.04	THB 4.04	THB 3.98	THB 4.00	103,249
2025-12-22	THB 4.10	THB 4.12	THB 4.04	THB 4.06	7,997
2025-12-19	THB 4.22	THB 4.22	THB 4.18	THB 4.20	6,780
2025-12-18	THB 4.16	THB 4.16	THB 4.12	THB 4.14	2,062
2025-12-17	THB 4.08	THB 4.14	THB 4.08	THB 4.14	20,568
2025-12-16	THB 4.10	THB 4.14	THB 4.08	THB 4.14	36,170
2025-12-15	THB 4.18	THB 4.18	THB 4.14	THB 4.16	13,761
2025-12-12	THB 4.30	THB 4.32	THB 4.24	THB 4.32	212,293
2025-12-11	THB 4.34	THB 4.38	THB 4.30	THB 4.30	149,161
2025-12-09	THB 4.28	THB 4.28	THB 4.26	THB 4.28	61,113
2025-12-08	THB 4.24	THB 4.24	THB 4.16	THB 4.22	15,155
2025-12-04	THB 4.08	THB 4.22	THB 4.08	THB 4.22	25,260
2025-12-03	THB 4.04	THB 4.04	THB 3.96	THB 4.02	314,590
2025-12-02	THB 4.16	THB 4.16	THB 4.04	THB 4.08	246,196
2025-12-01	THB 4.22	THB 4.24	THB 4.18	THB 4.24	257,457
2025-11-28	THB 4.22	THB 4.22	THB 4.20	THB 4.22	269,513
2025-11-27	THB 4.38	THB 4.40	THB 4.30	THB 4.40	13,403
2025-11-26	THB 4.54	THB 4.56	THB 4.50	THB 4.50	26,536
2025-11-25	THB 4.52	THB 4.56	THB 4.40	THB 4.50	146,034
2025-11-24	THB 4.38	THB 4.50	THB 4.38	THB 4.42	25,044
2025-11-21	THB 4.24	THB 4.28	THB 4.20	THB 4.20	6,458
2025-11-20	THB 4.42	THB 4.44	THB 4.40	THB 4.44	91,002
2025-11-19	THB 4.36	THB 4.40	THB 4.36	THB 4.40	5,300
2025-11-18	THB 4.32	THB 4.36	THB 4.30	THB 4.30	95,685
2025-11-17	THB 4.30	THB 4.40	THB 4.28	THB 4.40	8,648
2025-11-14	THB 4.40	THB 4.42	THB 4.36	THB 4.40	65,869
2025-11-13	THB 4.38	THB 4.38	THB 4.34	THB 4.38	41,063
2025-11-12	THB 4.28	THB 4.28	THB 4.22	THB 4.26	381,258
2025-11-11	THB 4.22	THB 4.26	THB 4.22	THB 4.26	13,464