BKK:UNIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.46	2.46	2.44	2.46	-	1.65%	72,300
Mar 23, 2026	2.52	2.52	2.42	2.42	2.42	-4.72%	881,200
Mar 20, 2026	2.54	2.56	2.52	2.54	2.54	0.79%	160,901
Mar 19, 2026	2.60	2.60	2.52	2.52	2.52	-3.08%	498,726
Mar 18, 2026	2.68	2.68	2.60	2.60	2.60	-2.99%	379,807
Mar 17, 2026	2.68	2.72	2.66	2.68	2.68	-0.74%	431,800
Mar 16, 2026	2.66	2.72	2.62	2.70	2.70	-1.46%	373,801
Mar 13, 2026	2.72	2.78	2.70	2.74	2.66	-0.72%	739,439
Mar 12, 2026	2.70	2.90	2.60	2.76	2.68	1.47%	1,072,156
Mar 11, 2026	2.68	2.82	2.68	2.72	2.64	0.74%	428,802
Mar 10, 2026	2.50	2.74	2.50	2.70	2.62	8.87%	647,400
Mar 9, 2026	2.26	2.52	2.24	2.48	2.41	-5.34%	1,459,301
Mar 6, 2026	2.62	2.62	2.54	2.62	2.54	-0.76%	1,545,901
Mar 5, 2026	2.72	2.74	2.64	2.64	2.56	-2.94%	690,800
Mar 4, 2026	2.72	2.74	2.66	2.72	2.64	-5.56%	1,334,218
Mar 2, 2026	2.94	2.94	2.80	2.88	2.80	-7.69%	4,365,254
Feb 27, 2026	3.26	3.26	3.12	3.12	3.03	-3.70%	2,597,636
Feb 26, 2026	3.16	3.32	3.12	3.24	3.15	2.53%	3,135,427
Feb 25, 2026	3.16	3.20	3.10	3.16	3.07	0.64%	1,357,800
Feb 24, 2026	3.00	3.16	2.96	3.14	3.05	5.37%	3,541,431
Feb 23, 2026	3.00	3.02	2.92	2.98	2.89	-1.97%	1,404,559
Feb 20, 2026	3.00	3.04	3.00	3.04	2.95	1.33%	1,622,300
Feb 19, 2026	2.94	3.04	2.94	3.00	2.91	2.04%	1,227,140
Feb 18, 2026	2.96	2.96	2.92	2.94	2.85	-0.68%	1,006,202
Feb 17, 2026	2.96	2.96	2.92	2.96	2.87	-	650,957
Feb 16, 2026	2.96	2.98	2.96	2.96	2.87	-0.67%	461,410
Feb 13, 2026	3.00	3.00	2.94	2.98	2.89	-0.67%	962,602
Feb 12, 2026	3.00	3.02	2.98	3.00	2.91	-	702,500
Feb 11, 2026	2.98	3.02	2.98	3.00	2.91	0.67%	345,904
Feb 10, 2026	3.00	3.00	2.96	2.98	2.89	-0.67%	416,036
Feb 9, 2026	2.98	3.00	2.94	3.00	2.91	2.74%	1,214,800
Feb 6, 2026	2.86	2.92	2.86	2.92	2.83	1.39%	355,286
Feb 5, 2026	2.86	2.88	2.86	2.88	2.80	-	87,001
Feb 4, 2026	2.84	2.88	2.84	2.88	2.80	1.41%	140,013
Feb 3, 2026	2.80	2.84	2.78	2.84	2.76	1.43%	137,900
Feb 2, 2026	2.80	2.82	2.78	2.80	2.72	-	315,462
Jan 30, 2026	2.90	2.94	2.78	2.80	2.72	-0.71%	1,146,180
Jan 29, 2026	2.86	2.86	2.82	2.82	2.74	-2.08%	139,400
Jan 28, 2026	2.88	2.88	2.86	2.88	2.80	-	247,200
Jan 27, 2026	2.88	2.88	2.86	2.88	2.80	0.70%	169,100
Jan 26, 2026	2.86	2.88	2.84	2.86	2.78	-	103,960
Jan 23, 2026	2.90	2.90	2.86	2.86	2.78	-0.69%	223,730
Jan 22, 2026	2.94	2.94	2.84	2.88	2.80	-2.70%	471,886
Jan 21, 2026	2.98	2.98	2.90	2.96	2.87	0.68%	428,750
Jan 20, 2026	2.92	2.98	2.86	2.94	2.85	1.38%	333,250
Jan 19, 2026	2.86	2.90	2.86	2.90	2.82	0.69%	373,203
Jan 16, 2026	2.78	2.98	2.78	2.88	2.80	5.11%	1,861,754
Jan 15, 2026	2.74	2.74	2.72	2.74	2.66	-	216,900
Jan 14, 2026	2.72	2.74	2.70	2.74	2.66	0.74%	295,154
Jan 13, 2026	2.78	2.86	2.72	2.72	2.64	-	724,020