WICE Logistics Public Company Limited(TH:WICE)
฿2.76+0.02 (+0.73%)
TH:WICE
WICE Logistics Public Company Limited historical prices
฿2.76
At close:+0.02 (+0.73%)
WICE Logistics Public Company Limited (WICE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.74 | 2.78 | 2.72 | 2.76 | 2.76 | +0.73% | 298,700 | 0.37 |
| Nov 10, 2026 | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | 217,685 | 0.26 |
| Nov 09, 2026 | 2.76 | 2.76 | 2.70 | 2.72 | 2.72 | -1.45% | 294,460 | 0.35 |
| Nov 06, 2026 | 2.84 | 2.84 | 2.72 | 2.76 | 2.76 | -2.82% | 443,093 | 0.52 |
| Nov 05, 2026 | 2.84 | 2.94 | 2.76 | 2.84 | 2.84 | +2.16% | 418,317 | 0.47 |
| Nov 04, 2026 | 2.68 | 2.84 | 2.58 | 2.78 | 2.78 | +4.51% | 994,674 | 1.04 |
| Nov 03, 2026 | 2.76 | 2.76 | 2.66 | 2.66 | 2.66 | -4.32% | 993,797 | 1.04 |
| Nov 02, 2026 | 2.88 | 2.88 | 2.72 | 2.78 | 2.78 | -3.47% | 1,407,939 | 1.47 |
| Oct 30, 2026 | 3.00 | 3.02 | 2.88 | 2.88 | 2.88 | -4.00% | 1,486,505 | 1.53 |
| Oct 29, 2026 | 3.08 | 3.08 | 2.98 | 3.00 | 3.00 | -1.32% | 354,001 | 0.35 |
| Oct 28, 2026 | 3.10 | 3.10 | 2.98 | 3.04 | 3.04 | -2.56% | 513,700 | 0.49 |
| Oct 27, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | +0.65% | 271,306 | 0.25 |
| Oct 26, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | +0.65% | 599,806 | 0.56 |
| Oct 23, 2026 | 3.08 | 3.16 | 2.98 | 3.08 | 3.08 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.00 | 3.16 | 2.98 | 3.08 | 3.08 | +2.67% | 1,156,097 | 1.04 |
| Oct 21, 2026 | 3.02 | 3.02 | 2.92 | 3.00 | 3.00 | +0.67% | 511,714 | 0.45 |
| Oct 20, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 197,102 | 0.17 |
| Oct 19, 2026 | 2.92 | 3.04 | 2.92 | 3.00 | 3.00 | -0.66% | 456,710 | 0.35 |
| Oct 16, 2026 | 3.02 | 3.04 | 2.98 | 3.02 | 3.02 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | -0.66% | 214,135 | 0.13 |
| Oct 14, 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | 0.00% | 279,944 | 0.17 |
| Oct 13, 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | +0.66% | 171,500 | 0.09 |
| Oct 09, 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | +0.67% | 233,700 | 0.11 |
| Oct 08, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 415,406 | 0.19 |
| Oct 07, 2026 | 3.02 | 3.06 | 2.98 | 3.02 | 3.02 | +1.34% | 626,651 | 0.27 |
| Oct 06, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 456,542 | 0.20 |
| Oct 05, 2026 | 3.02 | 3.04 | 2.98 | 3.02 | 3.02 | 0.00% | 94,429 | 0.04 |
| Oct 02, 2026 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | +1.34% | 172,711 | 0.07 |
| Oct 01, 2026 | 2.96 | 3.06 | 2.96 | 2.98 | 2.98 | -0.67% | 350,706 | 0.14 |
| Sep 30, 2026 | 3.06 | 3.08 | 2.96 | 3.00 | 3.00 | -2.60% | 1,218,878 | 0.46 |
| Sep 29, 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | -0.65% | 294,100 | 0.11 |
| Sep 28, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -3.13% | 748,610 | 0.28 |
| Sep 25, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.84% | 560,244 | 0.21 |
| Sep 24, 2026 | 3.26 | 3.28 | 3.20 | 3.26 | 3.26 | 0.00% | 726,196 | 0.28 |
| Sep 23, 2026 | 3.06 | 3.26 | 3.06 | 3.26 | 3.26 | +6.54% | 2,818,506 | 1.08 |
| Sep 22, 2026 | 3.08 | 3.14 | 3.02 | 3.06 | 3.06 | -0.65% | 1,185,237 | 0.46 |
| Sep 21, 2026 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | 0.00% | 335,158 | 0.13 |
| Sep 18, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 316,878 | 0.12 |
| Sep 17, 2026 | 2.92 | 3.10 | 2.92 | 3.10 | 3.10 | +6.90% | 963,207 | 0.37 |
| Sep 16, 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -5.84% | 1,441,706 | 0.56 |
| Sep 15, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -0.65% | 406,473 | 0.16 |
| Sep 14, 2026 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | +0.65% | 414,686 | 0.16 |
| Sep 11, 2026 | 3.16 | 3.16 | 3.04 | 3.08 | 3.08 | -1.91% | 852,200 | 0.33 |
| Sep 10, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 297,405 | 0.11 |
| Sep 09, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | +0.63% | 545,000 | 0.21 |
| Sep 08, 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 3.16 | 0.00% | 610,400 | 0.23 |
| Sep 07, 2026 | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | -0.63% | 476,003 | 0.18 |
| Sep 04, 2026 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | +1.92% | 693,500 | 0.26 |
| Sep 03, 2026 | 3.12 | 3.20 | 3.10 | 3.12 | 3.12 | 0.00% | 1,249,010 | 0.45 |
