BKK:UNIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.82	2.86	2.82	2.82	2.82	-	362,721
May 21, 2026	2.82	2.84	2.80	2.82	2.82	-	377,904
May 20, 2026	2.84	2.84	2.76	2.82	2.82	-	1,175,439
May 19, 2026	2.74	2.98	2.74	2.82	2.82	2.92%	3,687,890
May 18, 2026	2.68	2.74	2.66	2.74	2.74	3.01%	399,600
May 15, 2026	2.68	2.68	2.66	2.66	2.66	-0.75%	227,000
May 14, 2026	2.66	2.68	2.66	2.68	2.68	1.52%	215,400
May 13, 2026	2.66	2.66	2.64	2.64	2.64	-	126,400
May 12, 2026	2.70	2.70	2.64	2.64	2.64	-2.22%	162,999
May 11, 2026	2.68	2.70	2.64	2.70	2.70	-	372,601
May 8, 2026	2.64	2.70	2.64	2.70	2.70	1.50%	78,718
May 7, 2026	2.68	2.68	2.62	2.66	2.66	-	348,600
May 6, 2026	2.54	2.66	2.54	2.66	2.66	4.72%	457,200
May 5, 2026	2.50	2.56	2.48	2.54	2.54	1.60%	272,800
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	1.50%	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