Fast Retailing Co., Ltd. (BKK:UNIQLO80)
Thailand · Delayed Price · Currency is THB 11.20
-0.10 (-0.88%)
Last updated: Nov 18, 2025, 2:49 PM ICT
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | - | 10,470 |
| Nov 17, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | -3.42% | 73,903 |
| Nov 14, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | 0.86% | 115,365 |
| Nov 13, 2025 | 11.90 | 12.00 | 11.60 | 11.60 | 11.60 | -4.13% | 82,888 |
| Nov 12, 2025 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 19,920 |
| Nov 11, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | 1.67% | 49,218 |
| Nov 10, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 8,035 |
| Nov 7, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 1.67% | 32,717 |
| Nov 6, 2025 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | - | 13,106 |
| Nov 5, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 1.69% | 71,759 |
| Nov 4, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 4,502 |
| Nov 3, 2025 | 12.00 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 155,822 |
| Oct 31, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | 3.51% | 107,537 |
| Oct 30, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -3.39% | 57,445 |
| Oct 29, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | - | 31,006 |
| Oct 28, 2025 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | - | 70,810 |
| Oct 27, 2025 | 12.10 | 12.20 | 11.80 | 11.80 | 11.80 | 0.85% | 33,990 |
| Oct 24, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 44,711 |
| Oct 22, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 3.45% | 54,478 |
| Oct 21, 2025 | 11.80 | 11.90 | 11.60 | 11.60 | 11.60 | - | 98,685 |
| Oct 20, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 6.42% | 107,126 |
| Oct 17, 2025 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | -2.68% | 148,538 |
| Oct 16, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | - | 116,495 |
| Oct 15, 2025 | 11.10 | 11.40 | 11.10 | 11.20 | 11.20 | 2.75% | 128,550 |
| Oct 14, 2025 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | 0.93% | 302,486 |
| Oct 10, 2025 | 10.90 | 11.10 | 10.70 | 10.80 | 10.80 | 5.88% | 340,004 |
| Oct 9, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 10.20 | 3.03% | 66,151 |
| Oct 8, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 47,108 |
| Oct 7, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 29,149 |
| Oct 6, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 3.52% | 124,012 |
| Oct 3, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | - | 40,267 |
| Oct 2, 2025 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 69,678 |
| Oct 1, 2025 | 9.90 | 10.00 | 9.85 | 10.00 | 10.00 | 1.01% | 31,825 |
| Sep 30, 2025 | 9.85 | 9.90 | 9.80 | 9.90 | 9.90 | 0.51% | 37,205 |
| Sep 29, 2025 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | -0.51% | 57,143 |
| Sep 26, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | - | 26,130 |
| Sep 25, 2025 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | -0.50% | 107,379 |
| Sep 24, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | -0.50% | 21,398 |
| Sep 23, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | 0.50% | 16,859 |
| Sep 22, 2025 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 62,829 |
| Sep 19, 2025 | 10.30 | 10.30 | 9.75 | 10.00 | 10.00 | -3.85% | 148,808 |
| Sep 18, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 30,602 |
| Sep 17, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 5,556 |
| Sep 16, 2025 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | -0.95% | 52,696 |
| Sep 15, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 12,697 |
| Sep 12, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 23,445 |
| Sep 11, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 1,382 |
| Sep 10, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -3.77% | 6,449 |
| Sep 9, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | - | 339,256 |
| Sep 8, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | 1.92% | 813,090 |