Fast Retailing Co., Ltd. (BKK:UNIQLO80)
Thailand · Delayed Price · Currency is THB 9.95
-0.15 (-1.49%)
At close: Oct 8, 2025
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 6,236 |
| Sep 4, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 0.97% | 22,816 |
| Sep 3, 2025 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | - | 1,135,810 |
| Sep 2, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 29,122 |
| Sep 1, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | 11,778 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | 15,770 |
| Aug 28, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 2,927 |
| Aug 27, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.35 | -1.89% | 28,311 |
| Aug 26, 2025 | 10.50 | 10.70 | 10.40 | 10.60 | 10.55 | -0.93% | 35,892 |
| Aug 25, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.65 | - | 12,756 |
| Aug 22, 2025 | 10.70 | 10.70 | 10.60 | 10.70 | 10.65 | - | 16,185 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.65 | -0.93% | 100,053 |
| Aug 20, 2025 | 10.80 | 10.90 | 10.70 | 10.80 | 10.75 | - | 85,746 |
| Aug 19, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | 10.75 | - | 134,065 |
| Aug 18, 2025 | 10.90 | 11.10 | 10.80 | 10.80 | 10.75 | 0.93% | 193,405 |
| Aug 15, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.65 | 2.88% | 123,861 |
| Aug 14, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.35 | -1.89% | 85,386 |
| Aug 13, 2025 | 10.60 | 10.70 | 10.30 | 10.60 | 10.55 | 3.92% | 117,640 |
| Aug 8, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.15 | 2.51% | 45,825 |
| Aug 7, 2025 | 10.00 | 10.10 | 9.90 | 9.95 | 9.90 | -0.50% | 25,335 |
| Aug 6, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 9.95 | - | 21,595 |
| Aug 5, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 9.95 | - | 6,324 |
| Aug 4, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 9.95 | -2.91% | 51,751 |
| Aug 1, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.25 | - | 16,041 |
| Jul 31, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.25 | 0.98% | 6,100 |
| Jul 30, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.15 | -0.97% | 41,388 |
| Jul 29, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.25 | -2.83% | 26,539 |
| Jul 25, 2025 | 10.60 | 10.60 | 10.40 | 10.60 | 10.55 | - | 60,028 |