BKK:UMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	0.31	0.32	0.22	0.26	0.26	-16.13%	680,438
May 29, 2025	0.31	0.33	0.30	0.31	0.31	-3.13%	3,501
May 28, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	5,410
May 27, 2025	0.33	0.34	0.30	0.31	0.31	-8.82%	22,714
May 26, 2025	0.34	0.41	0.31	0.34	0.34	-15.00%	29,400
May 23, 2025	0.41	0.41	0.40	0.40	0.40	-	3,605
May 22, 2025	0.39	0.50	0.34	0.40	0.40	2.56%	78,186
May 21, 2025	0.32	0.40	0.32	0.39	0.39	30.00%	223,024
May 20, 2025	0.32	0.33	0.30	0.30	0.30	-	118,001,600
May 19, 2025	0.32	0.32	0.30	0.30	0.30	-9.09%	300
May 16, 2025	0.30	0.33	0.30	0.33	0.33	3.13%	6,900
May 15, 2025	0.31	0.33	0.31	0.32	0.32	-	25,601
May 14, 2025	0.32	0.32	0.32	0.32	0.32	-	4,400
May 13, 2025	0.32	0.32	0.32	0.32	0.32	-	5,100
May 9, 2025	0.31	0.33	0.31	0.32	0.32	6.67%	3,615
May 8, 2025	0.30	0.30	0.27	0.30	0.30	-	9,700
May 7, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	500
May 6, 2025	0.32	0.32	0.32	0.32	0.32	-	600
May 2, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	800
Apr 30, 2025	0.33	0.33	0.33	0.33	0.33	-	8,500
Apr 29, 2025	0.31	0.33	0.31	0.33	0.33	10.00%	35,640
Apr 28, 2025	0.31	0.31	0.30	0.30	0.30	-6.25%	2,515
Apr 25, 2025	0.32	0.33	0.32	0.32	0.32	-	14,549
Apr 23, 2025	0.32	0.32	0.31	0.32	0.32	-	1,620
Apr 22, 2025	0.31	0.33	0.30	0.32	0.32	3.23%	47,110
Apr 21, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	400
Apr 18, 2025	0.30	0.33	0.30	0.33	0.33	-	3,200
Apr 17, 2025	0.33	0.33	0.24	0.33	0.33	-	27,000
Apr 16, 2025	0.30	0.33	0.30	0.33	0.33	3.13%	1,300
Apr 11, 2025	0.32	0.32	0.32	0.32	0.32	10.34%	151
Apr 10, 2025	0.26	0.29	0.23	0.29	0.29	11.54%	17,247
Apr 9, 2025	0.29	0.29	0.26	0.26	0.26	-13.33%	9,410
Apr 8, 2025	0.30	0.31	0.30	0.30	0.30	-14.29%	42,015
Apr 4, 2025	0.35	0.35	0.26	0.35	0.35	-2.78%	133,600
Apr 3, 2025	0.34	0.36	0.33	0.36	0.36	5.88%	2,002
Apr 2, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	18,300
Apr 1, 2025	0.35	0.36	0.35	0.35	0.35	-	7,002
Mar 31, 2025	0.39	0.39	0.35	0.35	0.35	-10.26%	2,000
Mar 27, 2025	0.39	0.39	0.39	0.39	0.39	-	100
Mar 26, 2025	0.37	0.39	0.36	0.39	0.39	2.63%	1,500
Mar 25, 2025	0.37	0.38	0.36	0.38	0.38	-2.56%	1,500
Mar 24, 2025	0.38	0.39	0.37	0.39	0.39	-2.50%	16,700
Mar 21, 2025	0.38	0.40	0.29	0.40	0.40	-2.44%	137,290
Mar 20, 2025	0.41	0.41	0.40	0.41	0.41	-	5,443
Mar 19, 2025	0.40	0.41	0.39	0.41	0.41	5.13%	7,209
Mar 18, 2025	0.38	0.39	0.38	0.39	0.39	5.41%	601
Mar 17, 2025	0.38	0.38	0.36	0.37	0.37	-7.50%	1,300
Mar 14, 2025	0.38	0.40	0.38	0.40	0.40	-	5,200
Mar 13, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	105
Mar 12, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	1,010