BKK:UNIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.46	2.54	2.44	2.50	2.50	-0.79%	179,608
Apr 29, 2026	2.46	2.52	2.44	2.52	2.52	3.28%	92,600
Apr 28, 2026	2.44	2.46	2.42	2.44	2.44	-0.81%	85,300
Apr 27, 2026	2.46	2.46	2.40	2.46	2.46	-	429,100
Apr 24, 2026	2.48	2.48	2.44	2.46	2.46	-0.81%	151,246
Apr 23, 2026	2.50	2.50	2.46	2.48	2.48	-0.80%	119,300
Apr 22, 2026	2.50	2.52	2.48	2.50	2.50	-0.79%	184,501
Apr 21, 2026	2.50	2.52	2.48	2.52	2.52	-	159,003
Apr 20, 2026	2.50	2.52	2.46	2.52	2.52	-	107,300
Apr 17, 2026	2.50	2.52	2.44	2.52	2.52	0.80%	276,901
Apr 16, 2026	2.52	2.52	2.48	2.50	2.50	0.81%	139,634
Apr 10, 2026	2.52	2.54	2.48	2.48	2.48	-	169,466
Apr 9, 2026	2.54	2.54	2.48	2.48	2.48	-1.59%	162,100
Apr 8, 2026	2.56	2.58	2.52	2.52	2.52	0.80%	149,000
Apr 7, 2026	2.52	2.54	2.48	2.50	2.50	-0.79%	94,600
Apr 3, 2026	2.60	2.60	2.52	2.52	2.52	-3.08%	203,400
Apr 2, 2026	2.56	2.62	2.54	2.60	2.60	-	305,811
Apr 1, 2026	2.60	2.64	2.56	2.60	2.60	3.17%	665,703
Mar 31, 2026	2.50	2.56	2.48	2.52	2.52	0.80%	64,503
Mar 30, 2026	2.46	2.52	2.46	2.50	2.50	-	153,101
Mar 27, 2026	2.48	2.50	2.46	2.50	2.50	0.81%	120,500
Mar 26, 2026	2.50	2.50	2.46	2.48	2.48	-0.80%	124,000
Mar 25, 2026	2.44	2.54	2.42	2.50	2.50	1.63%	277,715
Mar 24, 2026	2.46	2.46	2.44	2.46	2.46	1.65%	142,900
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