BKK:UNIQLO80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	12.60	12.60	12.50	12.60	12.60	-	2,081
Mar 23, 2026	12.80	12.80	12.50	12.60	12.60	-3.82%	8,984
Mar 20, 2026	13.10	13.30	13.00	13.10	13.10	-	3,851
Mar 19, 2026	13.20	13.20	13.00	13.10	13.10	-2.24%	20,621
Mar 18, 2026	13.20	13.60	13.20	13.40	13.40	1.52%	15,369
Mar 17, 2026	13.10	13.30	13.10	13.20	13.20	1.54%	1,756
Mar 16, 2026	13.00	13.20	13.00	13.00	13.00	-	1,792
Mar 13, 2026	13.00	13.10	13.00	13.00	13.00	1.56%	1,293
Mar 12, 2026	12.80	12.90	12.60	12.80	12.80	1.59%	31,085
Mar 11, 2026	12.90	12.90	12.60	12.60	12.60	-3.82%	27,211
Mar 10, 2026	12.80	13.10	12.80	13.10	13.10	3.15%	47,488
Mar 9, 2026	12.50	12.80	12.50	12.70	12.70	-2.31%	17,128
Mar 6, 2026	13.20	13.20	13.00	13.00	13.00	-0.76%	19,291
Mar 5, 2026	13.10	13.30	12.90	13.10	13.10	2.34%	36,088
Mar 4, 2026	13.10	13.10	12.70	12.80	12.80	-4.48%	5,969,118
Mar 2, 2026	13.60	13.70	13.40	13.40	13.40	-0.74%	140,101
Feb 27, 2026	13.80	13.80	13.50	13.50	13.50	-0.74%	123,875
Feb 26, 2026	13.70	13.80	13.40	13.60	13.60	0.74%	20,151
Feb 25, 2026	13.40	13.70	13.30	13.50	13.45	0.75%	134,714
Feb 24, 2026	13.40	13.40	13.20	13.40	13.35	-1.47%	36,246
Feb 23, 2026	13.60	13.60	13.40	13.60	13.54	0.74%	2,556
Feb 20, 2026	13.50	13.70	13.30	13.50	13.45	-0.74%	58,023
Feb 19, 2026	13.80	13.90	13.50	13.60	13.54	-2.16%	57,927
Feb 18, 2026	13.80	13.90	13.70	13.90	13.84	-	13,559
Feb 17, 2026	13.70	13.90	13.50	13.90	13.84	2.96%	21,121
Feb 16, 2026	13.80	14.00	13.50	13.50	13.45	-3.57%	32,351
Feb 13, 2026	13.90	14.10	13.80	14.00	13.94	1.45%	44,910
Feb 12, 2026	13.90	14.10	13.70	13.80	13.74	2.99%	67,866
Feb 11, 2026	13.80	13.80	13.40	13.40	13.35	-2.90%	24,605
Feb 10, 2026	13.80	14.00	13.70	13.80	13.74	3.76%	41,886
Feb 9, 2026	13.40	13.50	13.20	13.30	13.25	3.10%	33,809
Feb 6, 2026	12.80	12.90	12.70	12.90	12.85	-	91,893
Feb 5, 2026	12.80	13.00	12.80	12.90	12.85	3.20%	609,083
Feb 4, 2026	12.50	12.80	12.40	12.50	12.45	-0.79%	5,738,363
Feb 3, 2026	12.40	12.70	12.40	12.60	12.55	4.13%	91,548
Feb 2, 2026	12.20	12.40	12.10	12.10	12.05	-	46,407
Jan 30, 2026	11.90	12.10	11.90	12.10	12.05	2.54%	45,001
Jan 29, 2026	11.80	11.90	11.80	11.80	11.75	-	21,711