Unique Engineering and Construction PCL (BKK:UNIQ)
Thailand · Delayed Price · Currency is THB 2.940
0.00 (0.00%)
Aug 1, 2025, 4:38 PM ICT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.94 | 2.98 | 2.86 | 2.94 | 2.94 | - | 887,300 |
| Jul 31, 2025 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 264,620 |
| Jul 30, 2025 | 2.94 | 3.00 | 2.90 | 3.00 | 3.00 | 2.04% | 1,027,800 |
| Jul 29, 2025 | 2.88 | 3.00 | 2.84 | 2.94 | 2.94 | 2.08% | 1,131,015 |
| Jul 25, 2025 | 2.94 | 2.96 | 2.88 | 2.88 | 2.88 | -2.04% | 247,086 |
| Jul 24, 2025 | 2.96 | 2.98 | 2.90 | 2.94 | 2.94 | -1.34% | 283,100 |
| Jul 23, 2025 | 2.90 | 3.00 | 2.90 | 2.98 | 2.98 | 3.47% | 1,023,500 |
| Jul 22, 2025 | 2.98 | 3.00 | 2.88 | 2.88 | 2.88 | -3.36% | 1,477,122 |
| Jul 21, 2025 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -2.61% | 540,700 |
| Jul 18, 2025 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 2.00% | 1,252,312 |
| Jul 17, 2025 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | -1.32% | 1,703,907 |
| Jul 16, 2025 | 3.08 | 3.12 | 3.04 | 3.04 | 3.04 | -1.30% | 1,556,301 |
| Jul 15, 2025 | 3.10 | 3.16 | 3.04 | 3.08 | 3.08 | -1.91% | 2,534,000 |
| Jul 14, 2025 | 3.04 | 3.20 | 3.02 | 3.14 | 3.14 | 3.29% | 5,242,500 |
| Jul 11, 2025 | 3.08 | 3.14 | 3.02 | 3.04 | 3.04 | -0.65% | 1,845,304 |
| Jul 9, 2025 | 3.04 | 3.12 | 3.00 | 3.06 | 3.06 | 1.32% | 1,794,300 |
| Jul 8, 2025 | 2.98 | 3.06 | 2.96 | 3.02 | 3.02 | 0.67% | 1,150,383 |
| Jul 7, 2025 | 3.00 | 3.10 | 2.98 | 3.00 | 3.00 | -0.66% | 1,853,260 |
| Jul 4, 2025 | 3.08 | 3.18 | 3.02 | 3.02 | 3.02 | -1.95% | 4,857,962 |
| Jul 3, 2025 | 3.20 | 3.56 | 3.02 | 3.08 | 3.08 | - | 29,765,402 |
| Jul 2, 2025 | 3.18 | 3.28 | 2.94 | 3.08 | 3.08 | -5.52% | 6,564,679 |
| Jul 1, 2025 | 3.18 | 3.54 | 3.16 | 3.26 | 3.26 | 11.64% | 28,471,237 |
| Jun 30, 2025 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | 30.36% | 3,951,376 |
| Jun 27, 2025 | 1.97 | 2.24 | 1.96 | 2.24 | 2.24 | 13.71% | 4,517,923 |
| Jun 26, 2025 | 1.97 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 36,500 |
| Jun 25, 2025 | 1.98 | 2.00 | 1.93 | 2.00 | 2.00 | - | 557,139 |
| Jun 24, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 4.17% | 251,600 |
| Jun 23, 2025 | 1.97 | 1.98 | 1.91 | 1.92 | 1.92 | -2.54% | 141,900 |
| Jun 20, 2025 | 1.96 | 1.98 | 1.92 | 1.97 | 1.97 | 0.51% | 222,100 |
| Jun 19, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -3.92% | 253,700 |
| Jun 18, 2025 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | - | 206,001 |
| Jun 17, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 0.99% | 186,208 |
| Jun 16, 2025 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | 1.00% | 74,300 |
| Jun 13, 2025 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | -1.96% | 133,900 |
| Jun 12, 2025 | 2.04 | 2.04 | 1.99 | 2.04 | 2.04 | - | 145,203 |
| Jun 11, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | - | 110,801 |
| Jun 10, 2025 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | 2.00% | 573,658 |
| Jun 9, 2025 | 1.95 | 2.04 | 1.95 | 2.00 | 2.00 | 3.09% | 1,074,151 |
| Jun 6, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 161,100 |
| Jun 5, 2025 | 1.95 | 1.96 | 1.92 | 1.96 | 1.96 | - | 629,900 |
| Jun 4, 2025 | 1.95 | 1.96 | 1.92 | 1.96 | 1.96 | - | 144,302 |
| May 30, 2025 | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | 0.51% | 109,001 |
| May 29, 2025 | 1.93 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 200,235 |
| May 28, 2025 | 1.93 | 1.94 | 1.88 | 1.94 | 1.94 | 0.52% | 144,300 |
| May 27, 2025 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | - | 61,304 |
| May 26, 2025 | 1.94 | 1.96 | 1.90 | 1.93 | 1.93 | -0.52% | 91,604 |
| May 23, 2025 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | - | 72,700 |
| May 22, 2025 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -1.52% | 152,514 |
| May 21, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | - | 119,800 |
| May 20, 2025 | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | - | 292,230 |