Fast Retailing Co., Ltd. (BKK:UNIQLO80)
Thailand · Delayed Price · Currency is THB 14.30
-0.60 (-4.03%)
Last updated: Sep 3, 2026, 10:08 AM ICT
BKK:UNIQLO80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 17.00 | 17.10 | 16.70 | 17.10 | 17.04 | -5.52% | 399,238 |
| Jul 9, 2026 | 18.00 | 18.10 | 17.90 | 18.10 | 18.03 | 0.56% | 28,768 |
| Jul 8, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 17.93 | -1.10% | 24,679 |
| Jul 7, 2026 | 18.20 | 18.20 | 18.00 | 18.20 | 18.13 | 1.68% | 9,460 |
| Jul 6, 2026 | 17.90 | 18.00 | 17.50 | 17.90 | 17.83 | 3.47% | 15,440 |
| Jul 3, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.24 | 2.37% | 5,772 |
| Jul 2, 2026 | 16.90 | 17.30 | 16.90 | 16.90 | 16.84 | -1.17% | 5,120 |
| Jul 1, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.04 | 3.01% | 1,171 |
| Jun 30, 2026 | 17.30 | 17.30 | 16.60 | 16.60 | 16.54 | -4.60% | 22,294 |
| Jun 29, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.34 | -0.57% | 3,967 |
| Jun 26, 2026 | 17.50 | 17.60 | 17.10 | 17.50 | 17.43 | 2.34% | 13,403 |
| Jun 25, 2026 | 17.10 | 17.60 | 17.10 | 17.10 | 17.04 | 1.79% | 5,042 |
| Jun 24, 2026 | 17.00 | 17.10 | 16.50 | 16.80 | 16.74 | 0.60% | 1,251 |
| Jun 23, 2026 | 16.70 | 17.00 | 16.70 | 16.70 | 16.64 | - | 50,432 |
| Jun 22, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.64 | -0.60% | 1,622 |