UAC Global PCL (BKK:UAC)
Thailand · Delayed Price · Currency is THB 2.700
-0.020 (-0.74%)
Feb 11, 2026, 10:24 AM ICT
UAC Global PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.70 | 2.72 | 2.68 | 2.70 | 2.70 | - | 42,982 |
| Feb 9, 2026 | 2.70 | 2.70 | 2.64 | 2.70 | 2.70 | - | 92,985 |
| Feb 6, 2026 | 2.68 | 2.72 | 2.66 | 2.70 | 2.70 | 0.75% | 80,912 |
| Feb 5, 2026 | 2.68 | 2.72 | 2.68 | 2.68 | 2.68 | - | 63,802 |
| Feb 4, 2026 | 2.68 | 2.70 | 2.62 | 2.68 | 2.68 | - | 184,501 |
| Feb 3, 2026 | 2.66 | 2.72 | 2.64 | 2.68 | 2.68 | 0.75% | 64,100 |
| Feb 2, 2026 | 2.72 | 2.72 | 2.58 | 2.66 | 2.66 | -2.21% | 63,702 |
| Jan 30, 2026 | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | 0.74% | 34,300 |
| Jan 29, 2026 | 2.70 | 2.70 | 2.62 | 2.70 | 2.70 | - | 18,202 |
| Jan 28, 2026 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | - | 27,736 |
| Jan 27, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 25,801 |
| Jan 26, 2026 | 2.72 | 2.74 | 2.68 | 2.70 | 2.70 | 0.75% | 60,149 |
| Jan 23, 2026 | 2.70 | 2.72 | 2.68 | 2.68 | 2.68 | - | 71,988 |
| Jan 22, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | - | 19,702 |
| Jan 21, 2026 | 2.68 | 2.70 | 2.66 | 2.68 | 2.68 | - | 27,500 |
| Jan 20, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | - | 3,744 |
| Jan 19, 2026 | 2.66 | 2.68 | 2.64 | 2.68 | 2.68 | 0.75% | 36,802 |
| Jan 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 27,200 |
| Jan 15, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 39,644 |
| Jan 14, 2026 | 2.64 | 2.68 | 2.62 | 2.68 | 2.68 | 1.52% | 10,224 |
| Jan 13, 2026 | 2.64 | 2.66 | 2.62 | 2.64 | 2.64 | - | 38,409 |
| Jan 12, 2026 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | -1.49% | 46,759 |
| Jan 9, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 127,702 |
| Jan 8, 2026 | 2.68 | 2.70 | 2.66 | 2.68 | 2.68 | 0.75% | 31,801 |
| Jan 7, 2026 | 2.66 | 2.68 | 2.66 | 2.66 | 2.66 | - | 14,418 |
| Jan 6, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 400,449 |
| Jan 5, 2026 | 2.68 | 2.68 | 2.62 | 2.68 | 2.68 | - | 30,310 |
| Dec 30, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | - | 3,131 |
| Dec 29, 2025 | 2.68 | 2.68 | 2.64 | 2.68 | 2.68 | 2.29% | 11,741 |
| Dec 26, 2025 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -2.24% | 15,315 |
| Dec 25, 2025 | 2.68 | 2.68 | 2.62 | 2.68 | 2.68 | - | 67,495 |
| Dec 24, 2025 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | - | 17,604 |
| Dec 23, 2025 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -0.74% | 417,500 |
| Dec 22, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -2.17% | 64,289 |
| Dec 19, 2025 | 2.76 | 2.80 | 2.72 | 2.76 | 2.76 | 2.22% | 7,300 |
| Dec 18, 2025 | 2.66 | 2.74 | 2.66 | 2.70 | 2.70 | 1.50% | 118,405 |
| Dec 17, 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | 0.76% | 60,321 |
| Dec 16, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 0.76% | 4,300 |
| Dec 15, 2025 | 2.60 | 2.62 | 2.58 | 2.62 | 2.62 | 1.55% | 93,546 |
| Dec 12, 2025 | 2.60 | 2.62 | 2.58 | 2.58 | 2.58 | -0.77% | 76,205 |
| Dec 11, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | - | 25,915 |
| Dec 9, 2025 | 2.58 | 2.62 | 2.58 | 2.60 | 2.60 | - | 22,421 |
| Dec 8, 2025 | 2.62 | 2.64 | 2.60 | 2.60 | 2.60 | -1.52% | 149,730 |
| Dec 4, 2025 | 2.70 | 2.70 | 2.60 | 2.64 | 2.64 | -2.94% | 123,310 |
| Dec 3, 2025 | 2.70 | 2.72 | 2.68 | 2.72 | 2.72 | 0.74% | 3,000 |
| Dec 2, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 12,955 |
| Dec 1, 2025 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | - | 17,357 |
| Nov 28, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | - | 28,048 |
| Nov 27, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 2,102 |
| Nov 26, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 15,500 |