Fast Retailing Co., Ltd. (BKK:UNIQLO80)
Thailand · Delayed Price · Currency is THB 14.40
-0.10 (-0.69%)
At close: Sep 23, 2026
BKK:UNIQLO80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 5,391 |
| Sep 22, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 1,636 |
| Sep 21, 2026 | 14.60 | 14.60 | 14.30 | 14.60 | 14.60 | - | 13,733 |
| Sep 18, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | -0.68% | 27,965 |
| Sep 17, 2026 | 14.50 | 14.70 | 14.40 | 14.70 | 14.70 | 1.38% | 20,938 |
| Sep 16, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 18,540 |
| Sep 15, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | - | 5,106 |
| Sep 14, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 3,821 |
| Sep 11, 2026 | 14.40 | 14.40 | 14.10 | 14.30 | 14.30 | -0.69% | 19,292 |
| Sep 10, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | - | 12,222 |
| Sep 9, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | -3.36% | 45,014 |
| Sep 8, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 8,246 |
| Sep 7, 2026 | 14.70 | 15.00 | 14.60 | 14.70 | 14.70 | - | 54,578 |
| Sep 4, 2026 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 3.52% | 50,049 |
| Sep 3, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -4.70% | 77,212 |
| Sep 2, 2026 | 14.90 | 14.90 | 14.60 | 14.90 | 14.90 | -0.67% | 6,830 |
| Sep 1, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | -0.66% | 64,875 |
| Aug 31, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 1.34% | 30,449 |
| Aug 28, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.74% | 8,281 |
| Aug 27, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.65 | -2.00% | 20,790 |
| Aug 26, 2026 | 15.20 | 15.20 | 14.90 | 15.00 | 14.94 | -0.66% | 24,858 |
| Aug 25, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.04 | -0.66% | 14,484 |
| Aug 24, 2026 | 15.30 | 15.30 | 14.90 | 15.20 | 15.14 | -0.65% | 18,929 |
| Aug 21, 2026 | 15.30 | 15.30 | 15.00 | 15.30 | 15.24 | -3.77% | 50,989 |
| Aug 20, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.84 | 1.27% | 1,800 |
| Aug 19, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 15.64 | -0.63% | 17,279 |
| Aug 18, 2026 | 15.90 | 15.90 | 15.50 | 15.80 | 15.74 | -1.25% | 39,545 |
| Aug 17, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 15.94 | -1.23% | 31,844 |
| Aug 14, 2026 | 16.20 | 17.00 | 16.10 | 16.20 | 16.14 | -0.61% | 9,307 |
| Aug 13, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.24 | - | 1,963 |
| Aug 11, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.24 | - | 1,105 |
| Aug 10, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.24 | -1.81% | 5,084 |
| Aug 7, 2026 | 16.50 | 16.60 | 16.40 | 16.60 | 16.54 | 0.61% | 12,275 |
| Aug 6, 2026 | 16.40 | 16.70 | 16.30 | 16.50 | 16.44 | 0.61% | 7,085 |
| Aug 5, 2026 | 16.50 | 16.50 | 16.20 | 16.40 | 16.34 | -1.80% | 14,193 |
| Aug 4, 2026 | 16.70 | 16.80 | 16.70 | 16.70 | 16.64 | - | 56,285 |
| Aug 3, 2026 | 16.50 | 16.90 | 16.50 | 16.70 | 16.64 | 3.09% | 57,410 |
| Jul 31, 2026 | 16.20 | 16.20 | 16.00 | 16.20 | 16.14 | - | 9,402 |
| Jul 30, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 16.14 | 1.25% | 16,723 |
| Jul 27, 2026 | 16.10 | 16.20 | 15.90 | 16.00 | 15.94 | - | 14,895 |
| Jul 24, 2026 | 15.90 | 16.00 | 15.80 | 16.00 | 15.94 | -1.23% | 24,374 |
| Jul 23, 2026 | 16.20 | 16.20 | 15.90 | 16.20 | 16.14 | -1.22% | 59,085 |
| Jul 22, 2026 | 16.40 | 16.40 | 16.10 | 16.40 | 16.34 | -1.80% | 39,397 |
| Jul 21, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.64 | 1.83% | 1,939 |
| Jul 20, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.34 | 0.61% | 9,751 |
| Jul 17, 2026 | 16.50 | 16.80 | 16.10 | 16.30 | 16.24 | -0.61% | 91,314 |
| Jul 16, 2026 | 16.40 | 16.40 | 16.20 | 16.40 | 16.34 | -0.61% | 62,466 |
| Jul 15, 2026 | 16.60 | 16.60 | 16.30 | 16.50 | 16.44 | - | 67,733 |
| Jul 14, 2026 | 16.60 | 16.60 | 16.40 | 16.50 | 16.44 | -1.79% | 48,298 |
| Jul 13, 2026 | 16.90 | 16.90 | 16.60 | 16.80 | 16.74 | -1.75% | 34,230 |