BKK:UMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.55	0.56	0.53	0.53	-	-1.85%	535,800
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
Aug 26, 2026	0.58	0.61	0.58	0.59	0.59	-	2,746,711
Aug 25, 2026	0.61	0.62	0.57	0.59	0.59	-1.67%	2,859,800
Aug 24, 2026	0.57	0.64	0.57	0.60	0.60	5.26%	6,132,797
Aug 21, 2026	0.57	0.60	0.57	0.57	0.57	1.79%	913,505
Aug 20, 2026	0.59	0.60	0.56	0.56	0.56	-3.45%	853,800
Aug 19, 2026	0.61	0.61	0.57	0.58	0.58	-3.33%	1,391,215
Aug 18, 2026	0.59	0.63	0.59	0.60	0.60	1.69%	2,654,501
Aug 17, 2026	0.62	0.62	0.58	0.59	0.59	-4.84%	1,392,000
Aug 14, 2026	0.63	0.65	0.61	0.62	0.62	-1.59%	1,145,807
Aug 13, 2026	0.65	0.66	0.62	0.63	0.63	-3.08%	1,426,809
Aug 11, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	737,302
Aug 10, 2026	0.68	0.70	0.65	0.66	0.66	-2.94%	2,148,401
Aug 7, 2026	0.62	0.70	0.61	0.68	0.68	9.68%	14,685,010
Aug 6, 2026	0.64	0.65	0.61	0.62	0.62	-3.13%	1,089,809
Aug 5, 2026	0.66	0.66	0.63	0.64	0.64	-1.54%	763,013
Aug 4, 2026	0.67	0.67	0.63	0.65	0.65	-1.52%	2,207,146
Aug 3, 2026	0.64	0.68	0.64	0.66	0.66	1.54%	2,254,620
Jul 31, 2026	0.61	0.67	0.61	0.65	0.65	8.33%	3,074,280
Jul 30, 2026	0.65	0.65	0.58	0.60	0.60	-7.69%	1,705,600
Jul 27, 2026	0.67	0.68	0.64	0.65	0.65	-2.99%	2,436,776
Jul 24, 2026	0.69	0.70	0.66	0.67	0.67	-	4,654,610
Jul 23, 2026	0.66	0.72	0.66	0.67	0.67	1.52%	7,141,755
Jul 22, 2026	0.72	0.72	0.63	0.66	0.66	-8.33%	6,990,920
Jul 21, 2026	0.73	0.74	0.71	0.72	0.72	-	1,299,700
Jul 20, 2026	0.74	0.75	0.71	0.72	0.72	-2.70%	2,462,968
Jul 17, 2026	0.73	0.75	0.72	0.74	0.74	2.78%	3,585,520
Jul 16, 2026	0.76	0.77	0.69	0.72	0.72	-5.26%	7,600,964
Jul 15, 2026	0.77	0.81	0.75	0.76	0.76	-	14,172,672
Jul 14, 2026	0.80	0.86	0.76	0.76	0.76	-6.17%	27,413,602
Jul 13, 2026	0.66	0.84	0.63	0.81	0.81	24.62%	42,221,193
Jul 10, 2026	0.64	0.66	0.63	0.65	0.65	-	4,394,985
Jul 9, 2026	0.63	0.69	0.62	0.65	0.65	8.33%	32,347,299
Jul 8, 2026	0.72	0.72	0.60	0.60	0.60	-10.45%	26,478,200
Jul 7, 2026	0.52	0.67	0.49	0.67	0.67	31.37%	37,173,830
Jul 6, 2026	0.50	0.57	0.45	0.51	0.51	4.08%	28,661,112
Jul 3, 2026	0.54	0.57	0.43	0.49	0.49	-15.52%	35,047,054
Jul 2, 2026	0.87	0.87	0.58	0.58	0.58	-30.12%	12,239,910
Jul 1, 2026	0.93	0.95	0.81	0.83	0.83	-9.78%	3,928,926
Jun 30, 2026	0.93	1.03	0.91	0.92	0.92	-	5,121,618
Jun 29, 2026	0.97	0.99	0.92	0.92	0.92	-8.00%	2,220,962
Jun 26, 2026	0.94	1.15	0.94	1.00	1.00	4.17%	13,432,709
Jun 25, 2026	1.00	1.00	0.88	0.96	0.96	-1.03%	3,418,553
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