Unique Mining Services PCL (BKK:UMS)
Thailand · Delayed Price · Currency is THB 0.2600
0.00 (0.00%)
Jun 4, 2025, 4:35 PM ICT
BKK:UMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 4, 2025 | 0.31 | 0.32 | 0.22 | 0.26 | 0.26 | -16.13% | 680,438 |
| May 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| 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 | - | 118,001,610 |
| 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% | 35,940 |
| 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 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| 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 |