BKK:UMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	1.12	1.15	0.94	0.97	0.97	-11.82%	4,361,540
Jun 23, 2026	1.21	1.22	1.03	1.10	1.10	-9.09%	1,968,950
Jun 22, 2026	1.24	1.26	1.19	1.21	1.21	-4.72%	2,968,676
Jun 19, 2026	1.33	1.33	1.23	1.27	1.27	-4.51%	7,007,546
Jun 18, 2026	1.31	1.37	1.23	1.33	1.33	2.31%	7,829,124
Jun 17, 2026	1.35	1.42	1.24	1.30	1.30	-2.26%	12,891,380
Jun 16, 2026	1.30	1.39	1.18	1.33	1.33	5.56%	14,849,860
Jun 15, 2026	1.44	1.63	1.16	1.26	1.26	-4.55%	25,345,680
Jun 12, 2026	1.20	1.34	1.14	1.32	1.32	24.53%	18,318,300
Jun 11, 2026	0.78	1.06	0.78	1.06	1.06	30.86%	25,281,730
Jun 10, 2026	0.63	0.81	0.55	0.81	0.81	30.65%	24,794,960
Jun 9, 2026	1.18	1.18	0.62	0.62	0.62	-31.11%	15,508,930
Jun 8, 2026	0.90	0.90	0.89	0.90	0.90	30.43%	2,431,025
Jun 5, 2026	0.69	0.69	0.68	0.69	0.69	30.19%	3,343,400
Jun 4, 2026	0.53	0.53	0.52	0.53	0.53	32.50%	3,552,004
Jun 2, 2026	0.30	0.40	0.30	0.40	0.40	33.33%	2,677,607