Fast Retailing Co., Ltd. (BKK:UNIQLO80)
Thailand · Delayed Price · Currency is THB 15.40
+0.20 (1.32%)
Last updated: May 25, 2026, 11:10 AM ICT
BKK:UNIQLO80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |