BKK:UMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.59	0.61	0.57	0.58	0.58	-1.69%	1,086,466
Nov 6, 2026	0.60	0.63	0.58	0.59	0.59	-1.67%	2,718,300
Nov 5, 2026	0.61	0.63	0.59	0.60	0.60	-	1,801,719
Nov 4, 2026	0.59	0.62	0.55	0.60	0.60	1.69%	1,497,566
Nov 3, 2026	0.61	0.62	0.57	0.59	0.59	-4.84%	786,960
Nov 2, 2026	0.61	0.64	0.59	0.62	0.62	3.33%	3,333,809
Oct 30, 2026	0.61	0.64	0.59	0.60	0.60	-3.23%	3,237,200
Oct 29, 2026	0.64	0.66	0.61	0.62	0.62	-4.62%	4,592,503
Oct 28, 2026	0.58	0.73	0.57	0.65	0.65	12.07%	33,188,137
Oct 27, 2026	0.58	0.60	0.57	0.58	0.58	-1.69%	350,500
Oct 26, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	86,401
Oct 22, 2026	0.61	0.62	0.59	0.60	0.60	-3.23%	936,801
Oct 21, 2026	0.57	0.63	0.56	0.62	0.62	10.71%	8,466,000
Oct 20, 2026	0.59	0.59	0.55	0.56	0.56	-3.45%	381,101
Oct 19, 2026	0.59	0.62	0.58	0.58	0.58	-3.33%	596,604
Oct 15, 2026	0.63	0.63	0.59	0.60	0.60	-3.23%	906,600
Oct 14, 2026	0.65	0.65	0.61	0.62	0.62	-1.59%	163,500
Oct 12, 2026	0.64	0.64	0.61	0.63	0.63	-	168,600
Oct 9, 2026	0.65	0.65	0.61	0.63	0.63	-3.08%	362,300
Oct 8, 2026	0.63	0.66	0.63	0.65	0.65	3.17%	903,800
Oct 7, 2026	0.63	0.64	0.62	0.63	0.63	-1.56%	409,000
Oct 6, 2026	0.64	0.66	0.63	0.64	0.64	-	907,700
Oct 5, 2026	0.66	0.67	0.64	0.64	0.64	-3.03%	1,859,050
Oct 2, 2026	0.65	0.67	0.64	0.66	0.66	1.54%	1,829,800
Oct 1, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	825,600
Sep 30, 2026	0.70	0.71	0.62	0.64	0.64	-8.57%	6,026,500
Sep 29, 2026	0.67	0.76	0.67	0.70	0.70	4.48%	14,662,145
Sep 28, 2026	0.66	0.69	0.66	0.67	0.67	1.52%	1,670,749
Sep 25, 2026	0.66	0.70	0.65	0.66	0.66	-	1,611,800
Sep 24, 2026	0.67	0.70	0.65	0.66	0.66	-	5,211,920
Sep 23, 2026	0.64	0.68	0.63	0.66	0.66	3.13%	2,093,000
Sep 22, 2026	0.65	0.68	0.63	0.64	0.64	-1.54%	3,310,025
Sep 21, 2026	0.61	0.67	0.59	0.65	0.65	6.56%	6,407,610
Sep 18, 2026	0.70	0.72	0.55	0.61	0.61	-12.86%	10,065,200
Sep 17, 2026	0.70	0.72	0.70	0.70	0.70	-	1,562,800
Sep 16, 2026	0.71	0.74	0.70	0.70	0.70	-	4,056,401
Sep 15, 2026	0.71	0.73	0.70	0.70	0.70	-	1,964,100
Sep 14, 2026	0.70	0.77	0.69	0.70	0.70	1.45%	12,546,547
Sep 11, 2026	0.75	0.75	0.69	0.69	0.69	-5.48%	3,432,110
Sep 10, 2026	0.71	0.75	0.70	0.73	0.73	1.39%	4,202,042
Sep 9, 2026	0.72	0.77	0.68	0.72	0.72	-	14,588,110
Sep 8, 2026	0.73	0.83	0.69	0.72	0.72	5.88%	48,359,280
Sep 7, 2026	0.53	0.68	0.52	0.68	0.68	30.77%	13,729,020
Sep 4, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	419,000
Sep 3, 2026	0.53	0.56	0.53	0.53	0.53	-	649,421
Sep 2, 2026	0.55	0.56	0.53	0.53	0.53	-1.85%	660,800
Sep 1, 2026	0.57	0.57	0.54	0.54	0.54	-3.57%	338,405
Aug 31, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	364,300
Aug 28, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	435,900
Aug 27, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	469,700