BKK:UNIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	2.80	2.84	2.78	2.84	2.84	1.43%	137,900
Feb 2, 2026	2.80	2.82	2.78	2.80	2.80	-	315,462
Jan 30, 2026	2.90	2.94	2.78	2.80	2.80	-0.71%	1,146,180
Jan 29, 2026	2.86	2.86	2.82	2.82	2.82	-2.08%	139,400
Jan 28, 2026	2.88	2.88	2.86	2.88	2.88	-	247,200
Jan 27, 2026	2.88	2.88	2.86	2.88	2.88	0.70%	169,100
Jan 26, 2026	2.86	2.88	2.84	2.86	2.86	-	103,960
Jan 23, 2026	2.90	2.90	2.86	2.86	2.86	-0.69%	223,730
Jan 22, 2026	2.94	2.94	2.84	2.88	2.88	-2.70%	471,886
Jan 21, 2026	2.98	2.98	2.90	2.96	2.96	0.68%	428,750
Jan 20, 2026	2.92	2.98	2.86	2.94	2.94	1.38%	333,250
Jan 19, 2026	2.86	2.90	2.86	2.90	2.90	0.69%	373,203
Jan 16, 2026	2.78	2.98	2.78	2.88	2.88	5.11%	1,861,754
Jan 15, 2026	2.74	2.74	2.72	2.74	2.74	-	216,900
Jan 14, 2026	2.72	2.74	2.70	2.74	2.74	0.74%	295,154
Jan 13, 2026	2.78	2.86	2.72	2.72	2.72	-	724,020
Jan 12, 2026	2.74	2.74	2.72	2.72	2.72	-0.73%	119,732
Jan 9, 2026	2.74	2.76	2.72	2.74	2.74	-	76,400
Jan 8, 2026	2.76	2.78	2.74	2.74	2.74	-0.72%	43,201
Jan 7, 2026	2.70	2.78	2.70	2.76	2.76	2.22%	93,059
Jan 6, 2026	2.70	2.70	2.68	2.70	2.70	-	81,201
Jan 5, 2026	2.68	2.72	2.68	2.70	2.70	-0.74%	127,203
Dec 30, 2025	2.66	2.72	2.66	2.72	2.72	1.49%	346,624
Dec 29, 2025	2.64	2.70	2.64	2.68	2.68	-	377,156
Dec 26, 2025	2.68	2.68	2.62	2.68	2.68	-	170,100
Dec 25, 2025	2.64	2.70	2.64	2.68	2.68	-0.74%	197,200
Dec 24, 2025	2.66	2.70	2.64	2.70	2.70	1.50%	134,114
Dec 23, 2025	2.66	2.68	2.66	2.66	2.66	-	95,304
Dec 22, 2025	2.62	2.66	2.62	2.66	2.66	-0.75%	258,200
Dec 19, 2025	2.66	2.68	2.66	2.68	2.68	0.75%	170,610
Dec 18, 2025	2.70	2.70	2.66	2.66	2.66	-1.48%	90,211
Dec 17, 2025	2.70	2.70	2.68	2.70	2.70	-	130,605
Dec 16, 2025	2.68	2.70	2.68	2.70	2.70	-	39,600
Dec 15, 2025	2.70	2.70	2.68	2.70	2.70	-	103,918
Dec 12, 2025	2.72	2.72	2.70	2.70	2.70	-0.74%	131,104
Dec 11, 2025	2.76	2.76	2.70	2.72	2.72	-0.73%	69,339
Dec 9, 2025	2.72	2.76	2.70	2.74	2.74	1.48%	55,600
Dec 8, 2025	2.78	2.78	2.70	2.70	2.70	-2.17%	155,805
Dec 4, 2025	2.78	2.78	2.74	2.76	2.76	-	112,004
Dec 3, 2025	2.80	2.80	2.76	2.76	2.76	-1.43%	77,703
Dec 2, 2025	2.82	2.82	2.78	2.80	2.80	-	69,710
Dec 1, 2025	2.78	2.94	2.74	2.80	2.80	1.45%	555,020
Nov 28, 2025	2.78	2.78	2.74	2.76	2.76	-0.72%	116,500
Nov 27, 2025	2.80	2.80	2.74	2.78	2.78	-0.71%	249,000
Nov 26, 2025	2.80	2.80	2.74	2.80	2.80	-0.71%	145,900
Nov 25, 2025	2.82	2.82	2.68	2.82	2.82	0.71%	812,223
Nov 24, 2025	2.82	2.84	2.80	2.80	2.80	-2.10%	126,770
Nov 21, 2025	2.84	2.86	2.82	2.86	2.86	-	118,300
Nov 20, 2025	2.82	2.86	2.82	2.86	2.86	1.42%	94,700
Nov 19, 2025	2.78	2.82	2.78	2.82	2.82	0.71%	27,300