Fast Retailing Co., Ltd. (BKK:UNIQLO80)
Thailand · Delayed Price · Currency is THB 15.90
-0.30 (-1.85%)
At close: Jul 24, 2026
BKK:UNIQLO80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | - | -2.47% | 13,851 |
| Jul 23, 2026 | 16.20 | 16.20 | 15.90 | 16.20 | 16.20 | -1.22% | 59,085 |
| Jul 22, 2026 | 16.40 | 16.40 | 16.10 | 16.40 | 16.40 | -1.80% | 39,397 |
| Jul 21, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.83% | 1,939 |
| Jul 20, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 0.61% | 9,751 |
| Jul 17, 2026 | 16.50 | 16.80 | 16.10 | 16.30 | 16.30 | -0.61% | 91,314 |
| Jul 16, 2026 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | -0.61% | 62,466 |
| Jul 15, 2026 | 16.60 | 16.60 | 16.30 | 16.50 | 16.50 | - | 67,733 |
| Jul 14, 2026 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | -1.79% | 48,298 |
| Jul 13, 2026 | 16.90 | 16.90 | 16.60 | 16.80 | 16.80 | -1.75% | 34,230 |
| Jul 10, 2026 | 17.00 | 17.10 | 16.70 | 17.10 | 17.10 | -5.52% | 399,238 |
| Jul 9, 2026 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | 28,768 |
| Jul 8, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | 24,679 |
| Jul 7, 2026 | 18.20 | 18.20 | 18.00 | 18.20 | 18.20 | 1.68% | 9,460 |
| Jul 6, 2026 | 17.90 | 18.00 | 17.50 | 17.90 | 17.90 | 3.47% | 15,440 |
| Jul 3, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | 2.37% | 5,772 |
| Jul 2, 2026 | 16.90 | 17.30 | 16.90 | 16.90 | 16.90 | -1.17% | 5,120 |
| Jul 1, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 3.01% | 1,171 |
| Jun 30, 2026 | 17.30 | 17.30 | 16.60 | 16.60 | 16.60 | -4.60% | 22,294 |
| Jun 29, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | 3,967 |
| Jun 26, 2026 | 17.50 | 17.60 | 17.10 | 17.50 | 17.50 | 2.34% | 13,403 |
| Jun 25, 2026 | 17.10 | 17.60 | 17.10 | 17.10 | 17.10 | 1.79% | 5,042 |
| Jun 24, 2026 | 17.00 | 17.10 | 16.50 | 16.80 | 16.80 | 0.60% | 1,251 |
| Jun 23, 2026 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | - | 50,432 |
| Jun 22, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -0.60% | 1,622 |
| Jun 19, 2026 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | -1.18% | 193,530 |
| Jun 18, 2026 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 1.19% | 71,789 |
| Jun 17, 2026 | 16.70 | 16.90 | 16.60 | 16.80 | 16.80 | 2.44% | 7,599 |
| Jun 16, 2026 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | 0.61% | 13,185 |
| Jun 15, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -0.61% | 707 |
| 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 |