Fast Retailing Co., Ltd. (BKK:UNIQLO80)
Thailand · Delayed Price · Currency is THB 10.40
0.00 (0.00%)
At close: Sep 12, 2025
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | - | - | 23,445 |
| Sep 11, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | - | 1.96% | 1,382 |
| Sep 10, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | - | -3.77% | 6,449 |
| Sep 9, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | - | - | 339,256 |
| Sep 8, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | - | 1.92% | 813,090 |
| Sep 5, 2025 | 10.40 | 10.50 | 10.40 | 10.40 | - | - | 6,236 |
| Sep 4, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | - | 0.97% | 22,816 |
| Sep 3, 2025 | 10.30 | 10.30 | 10.10 | 10.30 | - | - | 1,135,810 |
| Sep 2, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | - | 0.98% | 29,122 |
| Sep 1, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | - | -0.97% | 11,778 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | - | -0.96% | 15,770 |
| Aug 28, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | - | - | 2,927 |
| Aug 27, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | - | -1.89% | 28,311 |
| Aug 26, 2025 | 10.50 | 10.70 | 10.40 | 10.60 | - | -0.93% | 35,892 |
| Aug 25, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | - | - | 12,756 |
| Aug 22, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | - | - | 16,185 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | - | -0.93% | 100,053 |
| Aug 20, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | - | - | 85,746 |
| Aug 19, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | - | - | 134,065 |
| Aug 18, 2025 | 10.90 | 11.10 | 10.80 | 10.80 | - | 0.93% | 193,405 |
| Aug 15, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | - | 2.88% | 123,861 |
| Aug 14, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | - | -1.89% | 85,386 |
| Aug 13, 2025 | 10.60 | 10.70 | 10.30 | 10.60 | - | 3.92% | 117,640 |
| Aug 8, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | - | 2.51% | 45,825 |
| Aug 7, 2025 | 10.00 | 10.10 | 9.90 | 9.95 | - | -0.50% | 25,335 |
| Aug 6, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | - | - | 21,595 |
| Aug 5, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | - | - | 6,324 |
| Aug 4, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | - | -2.91% | 51,751 |
| Aug 1, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | - | - | 16,041 |
| Jul 31, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | - | 0.98% | 6,100 |
| Jul 30, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | - | -0.97% | 41,388 |
| Jul 29, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | - | -2.83% | 26,539 |
| Jul 25, 2025 | 10.60 | 10.60 | 10.40 | 10.60 | - | - | 60,028 |
| Jul 24, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | - | 2.91% | 68,607 |
| Jul 23, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | - | 5.10% | 1,500,123 |
| Jul 22, 2025 | 9.80 | 9.85 | 9.70 | 9.80 | - | - | 93,855 |
| Jul 21, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | - | - | 8,909 |
| Jul 18, 2025 | 9.75 | 9.80 | 9.65 | 9.80 | - | - | 310,506 |
| Jul 17, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | - | -1.01% | 1,103,596 |
| Jul 16, 2025 | 9.75 | 9.90 | 9.70 | 9.90 | - | -0.50% | 259,666 |
| Jul 15, 2025 | 9.75 | 9.95 | 9.75 | 9.95 | - | 1.53% | 69,785 |
| Jul 14, 2025 | 9.70 | 9.80 | 9.65 | 9.80 | - | 0.51% | 174,713 |
| Jul 11, 2025 | 9.60 | 9.80 | 9.60 | 9.75 | - | -8.02% | 374,297 |
| Jul 9, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | - | -0.93% | 145,704 |
| Jul 8, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | - | -1.83% | 14,937 |
| Jul 7, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | - | 1.87% | 3,250 |
| Jul 4, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | - | -1.83% | 38,568 |
| Jul 3, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | - | 0.93% | 9,307 |
| Jul 2, 2025 | 10.90 | 11.00 | 10.80 | 10.80 | - | - | 4,376 |
| Jul 1, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | - | -2.70% | 49,256 |