BKK:UNIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.12	2.14	2.10	2.12	2.12	0.95%	1,551,600
Oct 8, 2026	2.16	2.20	2.10	2.10	2.10	-1.87%	2,925,603
Oct 7, 2026	2.12	2.20	2.10	2.14	2.14	1.90%	3,568,900
Oct 6, 2026	2.16	2.16	2.08	2.10	2.10	-1.87%	3,834,550
Oct 5, 2026	2.16	2.18	2.12	2.14	2.14	-0.93%	2,275,573
Oct 2, 2026	2.18	2.20	2.12	2.16	2.16	-0.92%	2,576,920
Oct 1, 2026	2.18	2.22	2.16	2.18	2.18	-0.91%	3,413,679
Sep 30, 2026	2.26	2.28	2.16	2.20	2.20	-2.65%	5,832,106
Sep 29, 2026	2.28	2.32	2.24	2.26	2.26	-0.88%	2,747,900
Sep 28, 2026	2.28	2.30	2.22	2.28	2.28	-0.87%	1,482,100
Sep 25, 2026	2.26	2.32	2.26	2.30	2.30	1.77%	1,481,093
Sep 24, 2026	2.28	2.30	2.24	2.26	2.26	-0.88%	1,391,700
Sep 23, 2026	2.32	2.38	2.26	2.28	2.28	-0.87%	5,290,912
Sep 22, 2026	2.34	2.36	2.28	2.30	2.30	-0.86%	1,833,385
Sep 21, 2026	2.28	2.36	2.24	2.32	2.32	1.75%	1,202,219
Sep 18, 2026	2.32	2.32	2.24	2.28	2.28	-	914,501
Sep 17, 2026	2.20	2.30	2.20	2.28	2.28	2.70%	1,475,000
Sep 16, 2026	2.30	2.30	2.22	2.22	2.22	-2.63%	2,040,000
Sep 15, 2026	2.28	2.30	2.26	2.28	2.28	-	1,185,300
Sep 14, 2026	2.26	2.30	2.24	2.28	2.28	1.79%	1,037,405
Sep 11, 2026	2.30	2.30	2.22	2.24	2.24	-2.61%	3,320,405
Sep 10, 2026	2.30	2.34	2.30	2.30	2.30	-	848,500
Sep 9, 2026	2.30	2.34	2.28	2.30	2.30	0.88%	2,035,214
Sep 8, 2026	2.34	2.34	2.28	2.28	2.28	-1.72%	1,551,644
Sep 7, 2026	2.34	2.34	2.28	2.32	2.32	-	2,653,904
Sep 4, 2026	2.30	2.36	2.30	2.32	2.32	0.87%	1,227,801
Sep 3, 2026	2.34	2.38	2.28	2.30	2.30	-0.86%	3,401,655
Sep 2, 2026	2.36	2.38	2.20	2.32	2.32	-1.69%	7,883,701
Sep 1, 2026	2.48	2.62	2.36	2.36	2.36	-4.07%	20,055,021
Aug 31, 2026	2.48	2.50	2.44	2.46	2.46	-0.81%	4,685,600
Aug 28, 2026	2.48	2.52	2.48	2.48	2.48	-	5,393,801
Aug 27, 2026	2.50	2.56	2.48	2.48	2.48	-2.36%	8,317,191
Aug 26, 2026	2.54	2.60	2.44	2.54	2.54	1.60%	14,234,347
Aug 25, 2026	2.52	2.54	2.42	2.50	2.50	-0.79%	7,198,900
Aug 24, 2026	2.58	2.60	2.50	2.52	2.52	-2.33%	7,810,538
Aug 21, 2026	2.42	2.72	2.42	2.58	2.58	5.74%	27,284,833
Aug 20, 2026	2.52	2.56	2.40	2.44	2.44	-3.94%	10,765,722
Aug 19, 2026	2.50	2.66	2.46	2.54	2.54	-	25,483,016
Aug 18, 2026	2.20	2.54	2.20	2.54	2.54	13.39%	49,453,797
Aug 17, 2026	2.18	2.34	2.10	2.24	2.24	3.70%	62,097,451
Aug 14, 2026	1.99	2.22	1.96	2.16	2.16	22.03%	105,626,394
Aug 13, 2026	1.75	1.77	1.71	1.77	1.77	1.72%	3,037,300
Aug 11, 2026	1.75	1.77	1.73	1.74	1.74	-1.69%	2,424,201
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