Fast Retailing Co., Ltd. (BKK:UNIQLO80)
Thailand · Delayed Price · Currency is THB 10.30
0.00 (0.00%)
At close: Aug 1, 2025, 4:30 PM ICT
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 11.30 | 11.40 | 11.10 | 11.10 | - | 0.91% | 71,807 |
| Jun 27, 2025 | 11.00 | 11.10 | 11.00 | 11.00 | - | 0.92% | 17,692 |
| Jun 26, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | - | 2.83% | 41,044 |
| Jun 25, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | - | - | 2,626 |
| Jun 24, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | - | - | 991 |
| Jun 23, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | - | 0.95% | 18,342 |
| Jun 20, 2025 | 10.50 | 10.50 | 10.30 | 10.50 | - | - | 10,117 |
| Jun 19, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | - | -1.87% | 6,223 |
| Jun 18, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | - | 0.94% | 14,727 |
| Jun 17, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | - | - | 17,010 |
| Jun 16, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | - | - | 7,640 |
| Jun 13, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | - | -1.85% | 67,761 |
| Jun 12, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | - | -1.82% | 43,670 |
| Jun 11, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | - | - | 5,849 |
| Jun 10, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | - | - | 9,120 |
| Jun 9, 2025 | 11.10 | 11.20 | 11.00 | 11.00 | - | -0.90% | 4,013 |
| Jun 6, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | - | -0.89% | 14,058 |
| Jun 5, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | - | - | 37,761 |
| Jun 4, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | - | 2.75% | 6,077 |
| May 30, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | - | -0.91% | 25,806 |
| May 29, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | - | 1.85% | 38,705 |
| May 28, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | - | - | 4,592 |
| May 27, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | - | - | 2,898 |
| May 26, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | - | 0.93% | 26,477 |
| May 23, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | - | - | 23,597 |
| May 22, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | - | -0.93% | 5,978 |
| May 21, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | - | -1.82% | 21,248 |
| May 20, 2025 | 11.00 | 11.10 | 11.00 | 11.00 | - | -0.90% | 12,965 |