Unique Engineering and Construction PCL (BKK:UNIQ)
Thailand · Delayed Price · Currency is THB 3.180
-0.020 (-0.63%)
Oct 8, 2025, 4:29 PM ICT
BKK:UNIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | - | 258,300 |
| 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% | 223,150 |
| 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 |
| Sep 10, 2025 | 3.26 | 3.30 | 3.22 | 3.24 | 3.24 | -0.61% | 541,455 |
| Sep 9, 2025 | 3.22 | 3.32 | 3.20 | 3.26 | 3.26 | 2.52% | 2,109,703 |
| Sep 8, 2025 | 3.22 | 3.30 | 3.18 | 3.18 | 3.18 | -0.63% | 1,368,725 |
| Sep 5, 2025 | 3.14 | 3.22 | 3.12 | 3.20 | 3.20 | 1.91% | 2,255,808 |
| Sep 4, 2025 | 3.12 | 3.14 | 3.06 | 3.14 | 3.14 | 1.29% | 664,660 |
| Sep 3, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 453,302 |
| Sep 2, 2025 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -0.64% | 291,805 |
| Sep 1, 2025 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | -1.27% | 421,300 |
| Aug 29, 2025 | 3.18 | 3.18 | 3.10 | 3.16 | 3.16 | 0.64% | 344,803 |
| Aug 28, 2025 | 3.16 | 3.22 | 3.14 | 3.14 | 3.14 | -0.63% | 355,401 |
| Aug 27, 2025 | 3.20 | 3.22 | 3.14 | 3.16 | 3.16 | -1.25% | 450,731 |
| Aug 26, 2025 | 3.20 | 3.24 | 3.12 | 3.20 | 3.20 | - | 1,195,186 |
| Aug 25, 2025 | 3.04 | 3.26 | 3.04 | 3.20 | 3.20 | 5.26% | 3,415,777 |
| Aug 22, 2025 | 3.16 | 3.16 | 3.02 | 3.04 | 3.04 | - | 637,301 |
| Aug 21, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | - | 315,325 |
| Aug 20, 2025 | 3.00 | 3.08 | 3.00 | 3.04 | 3.04 | 0.66% | 687,810 |
| Aug 19, 2025 | 3.00 | 3.12 | 2.98 | 3.02 | 3.02 | 0.67% | 1,115,400 |
| Aug 18, 2025 | 3.00 | 3.14 | 3.00 | 3.00 | 3.00 | -0.66% | 1,433,570 |
| Aug 15, 2025 | 3.32 | 3.34 | 2.80 | 3.02 | 3.02 | -17.49% | 11,846,675 |
| Aug 14, 2025 | 3.60 | 3.74 | 3.50 | 3.66 | 3.66 | 2.81% | 7,577,857 |
| Aug 13, 2025 | 3.50 | 3.66 | 3.42 | 3.56 | 3.56 | 1.71% | 7,129,826 |
| Aug 8, 2025 | 3.40 | 3.52 | 3.34 | 3.50 | 3.50 | - | 7,199,510 |
| Aug 7, 2025 | 3.06 | 3.50 | 3.04 | 3.50 | 3.50 | 14.38% | 13,019,554 |
| Aug 6, 2025 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | 0.66% | 975,411 |
| Aug 5, 2025 | 2.94 | 3.04 | 2.92 | 3.04 | 3.04 | 3.40% | 1,171,938 |
| Aug 4, 2025 | 2.92 | 2.94 | 2.88 | 2.94 | 2.94 | - | 360,720 |
| 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 |