Unique Plastic Industry PCL (BKK:UNIX)
Thailand · Delayed Price · Currency is THB 1.770
+0.050 (2.91%)
At close: Aug 10, 2026
BKK:UNIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | 2.91% | 9,478,402 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 866,005 |
| Aug 6, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 1,257,300 |
| Aug 5, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -0.57% | 7,501,509 |
| Aug 4, 2026 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 2.96% | 3,269,800 |
| Aug 3, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | - | 1,027,900 |
| Jul 31, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | - | 1,607,901 |
| Jul 30, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 1,064,450 |
| Jul 27, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 1,150,533 |
| Jul 24, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 3,521,773 |
| Jul 23, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 3,736,601 |
| Jul 22, 2026 | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | -2.82% | 4,489,125 |
| Jul 21, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 2,427,900 |
| Jul 20, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -1.69% | 3,614,590 |
| Jul 17, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 0.56% | 5,746,430 |
| Jul 16, 2026 | 1.76 | 1.80 | 1.74 | 1.77 | 1.77 | 1.14% | 12,573,274 |
| Jul 15, 2026 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 3.55% | 7,854,630 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 2,502,190 |
| Jul 13, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 1,474,364 |
| Jul 10, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 3,396,739 |
| Jul 9, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 2.98% | 6,468,800 |
| Jul 8, 2026 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -4.00% | 8,130,877 |
| Jul 7, 2026 | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | 2.34% | 10,794,922 |
| Jul 6, 2026 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | 0.59% | 4,129,604 |
| Jul 3, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 3,528,468 |
| Jul 2, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 1,216,500 |
| Jul 1, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 1,925,598 |
| Jun 30, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 1.19% | 6,119,880 |
| Jun 29, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | - | 1,448,200 |
| Jun 26, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | - | 3,397,327 |
| Jun 25, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | - | 4,334,080 |
| Jun 24, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 3,973,240 |
| Jun 23, 2026 | 1.69 | 1.75 | 1.68 | 1.70 | 1.70 | 1.80% | 29,678,536 |
| Jun 22, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 4,370,605 |
| Jun 19, 2026 | 1.67 | 1.72 | 1.67 | 1.68 | 1.68 | 1.20% | 14,078,500 |
| Jun 18, 2026 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | - | 938,100 |
| Jun 17, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 1,773,309 |
| Jun 16, 2026 | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | 1.20% | 7,232,700 |
| Jun 15, 2026 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | 1.22% | 2,269,902 |
| Jun 12, 2026 | 1.66 | 1.69 | 1.63 | 1.64 | 1.64 | -1.20% | 4,802,002 |
| Jun 11, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | - | 4,659,914 |
| Jun 10, 2026 | 1.61 | 1.68 | 1.61 | 1.66 | 1.66 | 3.75% | 7,648,435 |
| Jun 9, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 4,182,836 |
| Jun 8, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 3,500,700 |
| Jun 5, 2026 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | -2.38% | 9,094,453 |
| Jun 4, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 2,571,568 |
| Jun 2, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 3,122,318 |
| May 29, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | - | 3,228,831 |
| May 28, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 2,909,959 |
| May 27, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 5,203,293 |