WuXi AppTec Co., Ltd. (BKK:WUXIAT80)
Thailand
· Delayed Price · Currency is THB 4.220
+0.200 (4.98%)
At close: Dec 4, 2025
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |