BKK:UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.85	0.91	0.85	0.91	-	7.06%	5,000
May 22, 2026	0.84	0.88	0.84	0.85	0.85	1.19%	5,330,714
May 21, 2026	0.82	0.85	0.82	0.84	0.84	2.44%	2,118,001
May 20, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	1,339,900
May 19, 2026	0.82	0.84	0.81	0.83	0.83	2.47%	1,685,800
May 18, 2026	0.84	0.85	0.78	0.81	0.81	-2.41%	3,139,400
May 15, 2026	0.87	0.87	0.82	0.83	0.83	-4.60%	2,824,901
May 14, 2026	0.85	0.90	0.85	0.87	0.87	1.16%	6,998,000
May 13, 2026	0.91	0.98	0.86	0.86	0.86	11.69%	23,070,110
May 12, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	388,733
May 11, 2026	0.72	0.76	0.72	0.75	0.75	5.63%	1,438,560
May 8, 2026	0.75	0.77	0.74	0.75	0.71	-1.32%	999,415
May 7, 2026	0.74	0.76	0.74	0.76	0.72	1.33%	552,729
May 6, 2026	0.72	0.76	0.72	0.75	0.71	4.17%	873,901
May 5, 2026	0.72	0.73	0.70	0.72	0.68	-	590,100
Apr 30, 2026	0.70	0.72	0.70	0.72	0.68	1.41%	157,300
Apr 29, 2026	0.71	0.72	0.70	0.71	0.67	1.43%	778,400
Apr 28, 2026	0.70	0.70	0.69	0.70	0.66	1.45%	204,100
Apr 27, 2026	0.69	0.70	0.69	0.69	0.65	-1.43%	193,400
Apr 24, 2026	0.69	0.70	0.68	0.70	0.66	1.45%	312,500
Apr 23, 2026	0.69	0.70	0.69	0.69	0.65	-	142,800
Apr 22, 2026	0.70	0.71	0.69	0.69	0.65	-1.43%	411,200
Apr 21, 2026	0.68	0.72	0.67	0.70	0.66	2.94%	2,716,700
Apr 20, 2026	0.69	0.70	0.68	0.68	0.64	-1.45%	407,321
Apr 17, 2026	0.69	0.70	0.68	0.69	0.65	-	367,333
Apr 16, 2026	0.68	0.70	0.67	0.69	0.65	2.99%	438,100
Apr 10, 2026	0.69	0.69	0.66	0.67	0.63	-2.90%	2,378,233
Apr 9, 2026	0.70	0.71	0.68	0.69	0.65	-2.82%	380,900
Apr 8, 2026	0.72	0.72	0.70	0.71	0.67	-	200,900
Apr 7, 2026	0.69	0.71	0.68	0.71	0.67	4.41%	348,600
Apr 3, 2026	0.69	0.69	0.66	0.68	0.64	-2.86%	231,800
Apr 2, 2026	0.69	0.71	0.69	0.70	0.66	1.45%	176,000
Apr 1, 2026	0.70	0.71	0.69	0.69	0.65	-	110,700
Mar 31, 2026	0.70	0.71	0.68	0.69	0.65	-	369,000
Mar 30, 2026	0.69	0.71	0.69	0.69	0.65	-1.43%	23,701
Mar 27, 2026	0.68	0.72	0.68	0.70	0.66	1.45%	612,600
Mar 26, 2026	0.68	0.70	0.68	0.69	0.65	1.47%	109,200
Mar 25, 2026	0.69	0.69	0.68	0.68	0.64	-	59,500
Mar 24, 2026	0.68	0.68	0.67	0.68	0.64	-	71,400
Mar 23, 2026	0.68	0.68	0.67	0.68	0.64	-	125,100
Mar 20, 2026	0.69	0.69	0.68	0.68	0.64	-	95,501
Mar 19, 2026	0.69	0.69	0.68	0.68	0.64	-	180,600
Mar 18, 2026	0.70	0.70	0.68	0.68	0.64	-2.86%	126,350
Mar 17, 2026	0.70	0.70	0.69	0.70	0.66	-	5,600
Mar 16, 2026	0.68	0.70	0.67	0.70	0.66	-	857,500
Mar 13, 2026	0.70	0.70	0.68	0.70	0.66	-	45,700
Mar 12, 2026	0.68	0.70	0.68	0.70	0.66	2.94%	98,900
Mar 11, 2026	0.70	0.70	0.68	0.68	0.64	-1.45%	258,900
Mar 10, 2026	0.68	0.69	0.68	0.69	0.65	-	175,200
Mar 9, 2026	0.71	0.71	0.67	0.69	0.65	-4.17%	269,600