BKK:UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.93	0.94	0.91	0.91	0.91	-2.15%	538,401
Sep 1, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	626,500
Aug 31, 2026	0.94	0.95	0.94	0.94	0.94	-1.05%	201,801
Aug 28, 2026	0.94	0.95	0.94	0.95	0.95	-	187,000
Aug 27, 2026	0.94	0.95	0.93	0.95	0.95	-	248,800
Aug 26, 2026	0.95	0.96	0.95	0.95	0.95	-	558,106
Aug 25, 2026	0.98	0.98	0.94	0.95	0.95	-2.06%	310,900
Aug 24, 2026	0.98	0.98	0.96	0.97	0.97	1.04%	872,726
Aug 21, 2026	0.95	0.98	0.94	0.96	0.96	4.35%	2,656,300
Aug 20, 2026	0.92	0.99	0.92	0.92	0.92	1.10%	4,359,410
Aug 19, 2026	0.91	0.92	0.90	0.91	0.91	-	497,894
Aug 18, 2026	0.93	0.93	0.90	0.91	0.91	-1.09%	438,001
Aug 17, 2026	0.92	0.92	0.89	0.92	0.92	3.37%	485,400
Aug 14, 2026	0.91	0.91	0.89	0.89	0.89	-3.26%	645,985
Aug 13, 2026	0.91	0.92	0.89	0.92	0.92	-	175,560
Aug 11, 2026	0.91	0.92	0.91	0.92	0.92	-	144,801
Aug 10, 2026	0.92	0.92	0.91	0.92	0.92	-	75,509
Aug 7, 2026	0.94	0.94	0.91	0.92	0.92	-	106,200
Aug 6, 2026	0.90	0.93	0.90	0.92	0.92	2.22%	249,801
Aug 5, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	489,100
Aug 4, 2026	0.92	0.92	0.90	0.92	0.92	1.10%	457,100
Aug 3, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	123,804
Jul 31, 2026	0.91	0.93	0.91	0.92	0.92	1.10%	121,001
Jul 30, 2026	0.92	0.92	0.91	0.91	0.91	-2.15%	372,100
Jul 27, 2026	0.93	0.93	0.92	0.93	0.93	-	289,600
Jul 24, 2026	0.92	0.93	0.92	0.93	0.93	-	87,600
Jul 23, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	268,706
Jul 22, 2026	0.94	0.94	0.92	0.92	0.92	-1.08%	883,400
Jul 21, 2026	0.93	0.94	0.93	0.93	0.93	-	474,500
Jul 20, 2026	0.93	0.94	0.93	0.93	0.93	-	94,001
Jul 17, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	182,200
Jul 16, 2026	0.94	0.94	0.92	0.94	0.94	1.08%	321,000
Jul 15, 2026	0.93	0.95	0.91	0.93	0.93	-1.06%	581,843
Jul 14, 2026	0.92	0.94	0.91	0.94	0.94	2.17%	676,101
Jul 13, 2026	0.92	0.93	0.91	0.92	0.92	-1.08%	294,600
Jul 10, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	483,000
Jul 9, 2026	0.89	0.93	0.89	0.92	0.92	3.37%	906,217
Jul 8, 2026	0.91	0.94	0.89	0.89	0.89	-2.20%	606,700
Jul 7, 2026	0.92	0.93	0.91	0.91	0.91	-2.15%	322,200
Jul 6, 2026	0.93	0.94	0.92	0.93	0.93	-	235,900
Jul 3, 2026	0.93	0.94	0.92	0.93	0.93	-	386,881
Jul 2, 2026	0.93	0.94	0.92	0.93	0.93	-	104,500
Jul 1, 2026	0.92	0.95	0.92	0.93	0.93	1.09%	666,701
Jun 30, 2026	0.93	0.93	0.91	0.92	0.92	1.10%	183,400
Jun 29, 2026	0.90	0.93	0.90	0.91	0.91	-	257,700
Jun 26, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	85,801
Jun 25, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	60,200
Jun 24, 2026	0.91	0.92	0.91	0.91	0.91	1.11%	459,416
Jun 23, 2026	0.95	0.96	0.90	0.90	0.90	-4.26%	2,055,901
Jun 22, 2026	0.92	0.94	0.92	0.94	0.94	1.08%	425,401