BKK:UNIQLO80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.30	16.60	16.30	16.40	16.40	2.50%	12,111
Jun 11, 2026	16.10	16.20	15.90	16.00	16.00	-0.62%	8,774
Jun 10, 2026	16.20	16.30	16.10	16.10	16.10	0.63%	2,216
Jun 9, 2026	16.10	16.10	15.90	16.00	16.00	-0.62%	9,340
Jun 8, 2026	15.90	16.10	15.90	16.10	16.10	-	15,274
Jun 5, 2026	16.30	16.30	15.80	16.10	16.10	-0.62%	6,525
Jun 4, 2026	16.20	16.20	16.00	16.20	16.20	-0.61%	10,905
Jun 2, 2026	16.20	16.30	16.10	16.30	16.30	-2.98%	35,326
May 29, 2026	16.70	16.90	16.30	16.80	16.80	5.66%	15,999
May 28, 2026	16.00	16.10	15.90	15.90	15.90	-0.62%	71,701
May 27, 2026	15.90	16.10	15.90	16.00	16.00	3.90%	73,898
May 26, 2026	15.30	15.50	15.30	15.40	15.40	1.32%	16,672
May 25, 2026	15.40	15.40	15.20	15.20	15.20	-	4,501
May 22, 2026	15.30	15.50	15.20	15.20	15.20	1.33%	5,732
May 21, 2026	15.30	15.30	15.00	15.00	15.00	-1.96%	5,516
May 20, 2026	15.20	15.40	15.20	15.30	15.30	2.68%	14,292
May 19, 2026	14.80	15.10	14.80	14.90	14.90	4.20%	32,190
May 18, 2026	14.40	14.40	14.20	14.30	14.30	-4.03%	37,444
May 15, 2026	14.70	14.90	14.60	14.90	14.90	1.36%	4,157
May 14, 2026	14.60	14.70	14.50	14.70	14.70	-1.34%	36,095
May 13, 2026	14.80	14.90	14.80	14.90	14.90	-	28,945
May 12, 2026	15.00	15.00	14.70	14.90	14.90	-2.61%	5,574
May 11, 2026	15.30	15.30	15.30	15.30	15.30	-	8,390
May 8, 2026	15.50	15.50	15.30	15.30	15.30	-1.29%	7,753
May 7, 2026	15.50	15.60	15.50	15.50	15.50	3.33%	15,279
May 6, 2026	15.00	15.10	14.90	15.00	15.00	0.67%	11,913
May 5, 2026	15.10	15.10	14.90	14.90	14.90	-1.32%	4,098
Apr 30, 2026	14.90	15.20	14.90	15.10	15.10	1.34%	16,473
Apr 29, 2026	14.90	14.90	14.70	14.90	14.90	0.68%	896
Apr 28, 2026	14.70	14.90	14.70	14.80	14.80	1.37%	16,508
Apr 27, 2026	14.00	14.70	14.00	14.60	14.60	2.82%	11,416
Apr 24, 2026	14.10	14.30	14.10	14.20	14.20	2.16%	9,336
Apr 23, 2026	14.00	14.20	13.90	13.90	13.90	-5.44%	26,810
Apr 22, 2026	14.70	14.70	14.50	14.70	14.70	-2.00%	19,554
Apr 21, 2026	15.10	15.20	14.90	15.00	15.00	-0.66%	155,313
Apr 20, 2026	15.00	15.20	15.00	15.10	15.10	-	123,621
Apr 17, 2026	15.10	15.10	14.90	15.10	15.10	-0.66%	64,550
Apr 16, 2026	15.20	15.30	15.10	15.20	15.20	-	28,437
Apr 10, 2026	15.00	15.20	14.70	15.20	15.20	7.04%	495,486
Apr 9, 2026	13.90	14.20	13.70	14.20	14.20	3.65%	342,838
Apr 8, 2026	14.00	14.00	13.70	13.70	13.70	3.79%	17,261
Apr 7, 2026	13.20	13.40	13.20	13.20	13.20	1.54%	23,601
Apr 3, 2026	13.00	13.20	13.00	13.00	13.00	0.78%	2,110
Apr 2, 2026	12.90	12.90	12.70	12.90	12.90	-	977
Apr 1, 2026	13.00	13.10	12.90	12.90	12.90	-0.77%	4,578
Mar 31, 2026	12.60	13.00	12.60	13.00	13.00	3.17%	2,669
Mar 30, 2026	12.50	12.90	12.50	12.60	12.60	-1.56%	4,408
Mar 27, 2026	12.90	12.90	12.80	12.80	12.80	-0.78%	978
Mar 26, 2026	12.90	13.00	12.60	12.90	12.90	-0.77%	5,840
Mar 25, 2026	12.70	13.00	12.70	13.00	13.00	3.17%	5,874