Unique Engineering and Construction PCL (BKK:UNIQ)
Thailand · Delayed Price · Currency is THB 2.860
0.00 (0.00%)
Nov 21, 2025, 4:38 PM ICT
BKK:UNIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 87,611 |
| Nov 17, 2025 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | -0.70% | 189,903 |
| Nov 14, 2025 | 2.84 | 2.86 | 2.80 | 2.84 | 2.84 | - | 141,602 |
| Nov 13, 2025 | 2.86 | 2.86 | 2.80 | 2.84 | 2.84 | - | 68,800 |
| Nov 12, 2025 | 2.82 | 2.88 | 2.78 | 2.84 | 2.84 | - | 114,600 |
| Nov 11, 2025 | 2.76 | 2.84 | 2.74 | 2.84 | 2.84 | 2.16% | 87,400 |
| Nov 10, 2025 | 2.82 | 2.82 | 2.72 | 2.78 | 2.78 | -2.11% | 358,001 |
| Nov 7, 2025 | 2.76 | 2.84 | 2.74 | 2.84 | 2.84 | 2.90% | 180,666 |
| Nov 6, 2025 | 2.80 | 2.84 | 2.66 | 2.76 | 2.76 | -2.13% | 566,600 |
| Nov 5, 2025 | 2.74 | 2.82 | 2.68 | 2.82 | 2.82 | 0.71% | 216,403 |
| Nov 4, 2025 | 2.86 | 2.86 | 2.64 | 2.80 | 2.80 | -2.78% | 819,260 |
| Nov 3, 2025 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | - | 218,310 |
| Oct 31, 2025 | 2.86 | 2.90 | 2.84 | 2.88 | 2.88 | - | 218,809 |
| Oct 30, 2025 | 2.86 | 2.90 | 2.84 | 2.88 | 2.88 | -0.69% | 287,000 |
| Oct 29, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.97% | 1,168,239 |
| Oct 28, 2025 | 3.02 | 3.02 | 2.96 | 3.02 | 3.02 | - | 443,525 |
| Oct 27, 2025 | 3.02 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 297,705 |
| Oct 24, 2025 | 2.98 | 3.02 | 2.94 | 3.00 | 3.00 | - | 376,700 |
| Oct 22, 2025 | 3.02 | 3.06 | 2.94 | 3.00 | 3.00 | -0.66% | 722,709 |
| Oct 21, 2025 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | -3.21% | 248,600 |
| Oct 20, 2025 | 3.14 | 3.14 | 3.04 | 3.12 | 3.12 | -0.64% | 420,929 |
| Oct 17, 2025 | 3.14 | 3.14 | 3.00 | 3.14 | 3.14 | -0.63% | 777,600 |
| Oct 16, 2025 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | -0.63% | 89,131 |
| Oct 15, 2025 | 3.12 | 3.20 | 3.12 | 3.18 | 3.18 | 1.92% | 286,500 |
| Oct 14, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 376,416 |
| Oct 10, 2025 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -2.45% | 118,102 |
| Oct 9, 2025 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | 2.52% | 531,630 |
| Oct 8, 2025 | 3.20 | 3.24 | 3.16 | 3.18 | 3.18 | -0.63% | 362,900 |
| Oct 7, 2025 | 3.18 | 3.26 | 3.18 | 3.20 | 3.20 | 0.63% | 523,061 |
| Oct 6, 2025 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | -2.45% | 210,250 |
| Oct 3, 2025 | 3.26 | 3.26 | 3.18 | 3.26 | 3.26 | - | 503,809 |
| Oct 2, 2025 | 3.20 | 3.26 | 3.18 | 3.26 | 3.26 | 2.52% | 617,106 |
| Oct 1, 2025 | 3.20 | 3.28 | 3.18 | 3.18 | 3.18 | -0.63% | 293,001 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 332,909 |
| Sep 29, 2025 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 289,592 |
| Sep 26, 2025 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -0.61% | 135,401 |
| Sep 25, 2025 | 3.26 | 3.30 | 3.20 | 3.28 | 3.28 | - | 811,009 |
| Sep 24, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | -0.61% | 305,402 |
| Sep 23, 2025 | 3.32 | 3.34 | 3.26 | 3.30 | 3.30 | 0.61% | 561,008 |
| Sep 22, 2025 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 497,608 |
| Sep 19, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 424,000 |
| Sep 18, 2025 | 3.34 | 3.36 | 3.26 | 3.34 | 3.34 | - | 751,755 |
| Sep 17, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | - | 464,202 |
| Sep 16, 2025 | 3.34 | 3.40 | 3.34 | 3.34 | 3.34 | - | 1,376,285 |
| Sep 15, 2025 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | - | 893,101 |
| Sep 12, 2025 | 3.38 | 3.46 | 3.30 | 3.34 | 3.34 | - | 3,702,446 |
| Sep 11, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 3.09% | 590,302 |