SET · WUXIAT80 · stock
WuXi AppTec Co., Ltd. (WUXIAT80) stock price history
Every SET trading session of WuXi AppTec Co., Ltd. from Nov 11, 2025 to Sep 28, 2026: 220 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WUXIAT80 adjusted close, 2025 to 2026
- THB 8.95
- All time high, 2026
- THB 8.95
- 52 week high, THB 3.91 low
- 220
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
WUXIAT80 key facts
- WuXi AppTec Co., Ltd. (WUXIAT80) closed at THB 8.95 on Sep 28, 2026 on SET.
- WUXIAT80's all time high close is THB 8.95, set on Sep 25, 2026; its all time low close is THB 3.95 on Dec 23, 2025.
- WUXIAT80's 52 week range is THB 3.91 to THB 8.95.
- WUXIAT80's deepest drawdown was -17.1% from Apr 28, 2026 to Jun 9, 2026.
- DataCedar holds 220 daily sessions of WUXIAT80 history from Nov 11, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WUXIAT80 price chart, 2025 to 2026
WUXIAT80 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.8% |
| 3 months | +45.9% |
| 6 months | +86.7% |
| Year to date | +123.5% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 11, 2025 | +113.0% |
WUXIAT80 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 8.95 on Sep 25, 2026
- All time low close
- THB 3.95 on Dec 23, 2025
- 52 week high
- THB 8.95 on Sep 25, 2026
- 52 week low
- THB 3.91 on Dec 3, 2025
- Deepest drawdown
- -17.1% from Apr 28, 2026 to Jun 9, 2026, recovered Jun 24, 2026
- Best single session
- +12.4% on Apr 28, 2026
- Worst single session
- -7.0% on May 14, 2026
- Volatility, 1 year annualised
- 44.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2025
- 2.1×
WUXIAT80 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Nov 11, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.18 | THB 8.95 | THB 4.12 | THB 8.95 | +123.5% | 49.6M | 186 |
| 2025 | THB 4.16 | THB 4.50 | THB 3.91 | THB 4.01 | n/a | 2.8M | 34 |
WUXIAT80 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 8.95 | +10.5% |
| August 2026 | THB 8.10 | +17.7% |
| July 2026 | THB 6.88 | +5.3% |
| June 2026 | THB 6.53 | +19.1% |
| May 2026 | THB 5.49 | -1.6% |
| April 2026 | THB 5.57 | +14.4% |
| March 2026 | THB 4.87 | +5.6% |
| February 2026 | THB 4.62 | +4.5% |
| January 2026 | THB 4.42 | +10.3% |
| December 2025 | THB 4.01 | -3.8% |
| November 2025 | THB 4.16 | n/a |
About the WUXIAT80 data
Daily bars. 220 sessions from Nov 11, 2025 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 11, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WUXIAT80/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- WP-R WP Energy Public Company Limited
- WPH Wattanapat Hospital Trang Public Company Limited
- WPH-R Wattanapat Hospital Trang Public Company Limited
- WUXI13 WuXi Biologics (Cayman) Inc.
- XBIO X Bioscience Public Company Limited
- XBIO-R X Bioscience Public Company Limited
- XIAOMI01 Xiaomi Corporation
- XIAOMI80 Xiaomi Corporation
Common questions
WUXIAT80 share price history
