BKK:UNIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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