Fast Retailing Co., Ltd. (BKK:UNIQLO80)
Thailand · Delayed Price · Currency is THB 13.00
-0.40 (-2.99%)
Last updated: Mar 4, 2026, 10:51 AM ICT
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 13.60 | 13.70 | 13.40 | 13.40 | 13.40 | -0.74% | 140,101 |
| Feb 27, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 123,875 |
| Feb 26, 2026 | 13.70 | 13.80 | 13.40 | 13.60 | 13.60 | 0.74% | 20,151 |
| Feb 25, 2026 | 13.40 | 13.70 | 13.30 | 13.50 | 13.45 | 0.75% | 134,714 |
| Feb 24, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.35 | -1.47% | 36,246 |
| Feb 23, 2026 | 13.60 | 13.60 | 13.40 | 13.60 | 13.54 | 0.74% | 2,556 |
| Feb 20, 2026 | 13.50 | 13.70 | 13.30 | 13.50 | 13.45 | -0.74% | 58,023 |
| Feb 19, 2026 | 13.80 | 13.90 | 13.50 | 13.60 | 13.54 | -2.16% | 57,927 |
| Feb 18, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.84 | - | 13,559 |
| Feb 17, 2026 | 13.70 | 13.90 | 13.50 | 13.90 | 13.84 | 2.96% | 21,121 |
| Feb 16, 2026 | 13.80 | 14.00 | 13.50 | 13.50 | 13.45 | -3.57% | 32,351 |
| Feb 13, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 13.94 | 1.45% | 44,910 |
| Feb 12, 2026 | 13.90 | 14.10 | 13.70 | 13.80 | 13.74 | 2.99% | 67,866 |
| Feb 11, 2026 | 13.80 | 13.80 | 13.40 | 13.40 | 13.35 | -2.90% | 24,605 |
| Feb 10, 2026 | 13.80 | 14.00 | 13.70 | 13.80 | 13.74 | 3.76% | 41,886 |
| Feb 9, 2026 | 13.40 | 13.50 | 13.20 | 13.30 | 13.25 | 3.10% | 33,809 |
| Feb 6, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.85 | - | 91,893 |
| Feb 5, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.85 | 3.20% | 609,083 |
| Feb 4, 2026 | 12.50 | 12.80 | 12.40 | 12.50 | 12.45 | -0.79% | 5,738,363 |
| Feb 3, 2026 | 12.40 | 12.70 | 12.40 | 12.60 | 12.55 | 4.13% | 91,548 |
| Feb 2, 2026 | 12.20 | 12.40 | 12.10 | 12.10 | 12.05 | - | 46,407 |
| Jan 30, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.05 | 2.54% | 45,001 |
| Jan 29, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.75 | - | 21,711 |
| Jan 28, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.75 | -0.84% | 59,094 |
| Jan 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | - | 15,785 |
| Jan 26, 2026 | 11.90 | 12.20 | 11.90 | 11.90 | 11.85 | 0.85% | 19,011 |
| Jan 23, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.75 | -3.28% | 129,573 |
| Jan 22, 2026 | 12.10 | 12.20 | 12.00 | 12.20 | 12.15 | -0.81% | 97,056 |
| Jan 21, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.25 | -2.38% | 206,518 |
| Jan 20, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.55 | 2.44% | 39,414 |
| Jan 19, 2026 | 12.30 | 12.40 | 12.10 | 12.30 | 12.25 | -0.81% | 28,925 |
| Jan 16, 2026 | 12.40 | 13.00 | 12.40 | 12.40 | 12.35 | -0.80% | 65,189 |
| Jan 15, 2026 | 12.80 | 12.90 | 12.50 | 12.50 | 12.45 | -3.10% | 180,066 |
| Jan 14, 2026 | 13.00 | 13.20 | 12.80 | 12.90 | 12.85 | 4.03% | 31,378 |
| Jan 13, 2026 | 12.60 | 12.70 | 12.40 | 12.40 | 12.35 | -0.80% | 43,258 |
| Jan 12, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | 12.45 | -0.79% | 25,641 |
| Jan 9, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.55 | 9.57% | 182,702 |
| Jan 8, 2026 | 11.50 | 11.60 | 11.30 | 11.50 | 11.45 | - | 134,702 |
| Jan 7, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.45 | -1.71% | 57,244 |
| Jan 6, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.65 | 2.63% | 67,174 |
| Jan 5, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.35 | - | 8,711 |
| Dec 30, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.35 | - | 3,725 |
| Dec 29, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.35 | 0.88% | 775 |
| Dec 26, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.25 | 0.89% | 619 |
| Dec 25, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.15 | -1.75% | 8,813 |
| Dec 24, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.35 | -0.87% | 27,177 |
| Dec 23, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.45 | - | 62,298 |
| Dec 22, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.45 | 1.77% | 84,054 |
| Dec 19, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.25 | -0.88% | 39,860 |
| Dec 18, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.35 | -1.72% | 4,833 |