BKK:UOB19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	11.10	11.10	10.90	10.90	10.90	-1.80%	410
Oct 21, 2026	11.00	11.20	11.00	11.10	11.10	1.83%	5,222
Oct 20, 2026	10.90	10.90	10.80	10.90	10.90	-0.91%	50,788
Oct 19, 2026	10.80	11.00	10.80	11.00	11.00	0.92%	14,032
Oct 15, 2026	10.80	11.00	10.80	10.90	10.90	0.93%	479
Oct 14, 2026	10.80	10.90	10.70	10.80	10.80	0.93%	3,656
Oct 12, 2026	10.50	10.70	10.50	10.70	10.70	1.90%	2,386
Oct 9, 2026	10.50	10.50	10.40	10.50	10.50	-0.94%	9,720
Oct 8, 2026	10.70	10.70	10.50	10.60	10.60	-4.50%	139,872
Oct 7, 2026	11.40	11.40	11.10	11.10	11.10	-3.48%	6,156
Oct 6, 2026	11.30	11.50	11.30	11.50	11.50	1.77%	10,806
Oct 5, 2026	11.30	11.30	11.20	11.30	11.30	-0.88%	151
Oct 2, 2026	11.40	11.50	11.20	11.40	11.40	-	7,508
Oct 1, 2026	11.30	11.50	11.30	11.40	11.40	-	40,745
Sep 30, 2026	11.30	11.40	11.20	11.40	11.40	-	6,420
Sep 29, 2026	11.40	11.50	11.30	11.40	11.40	0.88%	9,013
Sep 28, 2026	11.30	11.40	11.30	11.30	11.30	1.80%	22,257
Sep 25, 2026	11.20	11.20	11.10	11.10	11.10	-0.89%	10,753
Sep 24, 2026	11.20	11.20	11.20	11.20	11.20	-0.88%	874
Sep 23, 2026	11.20	11.30	11.10	11.30	11.30	-	55,416
Sep 22, 2026	11.10	11.30	11.10	11.30	11.30	1.80%	9,222
Sep 21, 2026	11.10	11.10	11.00	11.10	11.10	1.83%	4,152
Sep 18, 2026	11.00	11.00	10.90	10.90	10.90	-0.91%	8,536
Sep 17, 2026	11.00	11.00	10.90	11.00	11.00	0.92%	125
Sep 16, 2026	10.90	10.90	10.70	10.90	10.90	-	8,018
Sep 15, 2026	10.90	10.90	10.80	10.90	10.90	-2.68%	3,776
Sep 14, 2026	10.80	11.20	10.80	11.20	11.20	3.70%	33,282
Sep 11, 2026	10.80	10.90	10.70	10.80	10.80	-	960
Sep 10, 2026	10.80	10.80	10.70	10.80	10.80	-	14,316
Sep 9, 2026	10.80	10.80	10.80	10.80	10.80	-0.92%	3,340
Sep 8, 2026	10.90	10.90	10.80	10.90	10.90	-	49,285
Sep 7, 2026	10.90	11.00	10.80	10.90	10.90	-0.91%	20,860
Sep 4, 2026	10.90	11.10	10.90	11.00	11.00	0.92%	3,989
Sep 3, 2026	10.90	10.90	10.80	10.90	10.90	-	3,117
Sep 2, 2026	10.80	11.00	10.80	10.90	10.90	0.93%	114,832
Sep 1, 2026	10.90	10.90	10.70	10.80	10.80	-0.92%	23,627
Aug 31, 2026	10.80	10.90	10.80	10.90	10.90	2.83%	24,970
Aug 28, 2026	10.60	10.70	10.50	10.60	10.60	0.95%	5,216
Aug 27, 2026	10.60	10.60	10.40	10.50	10.50	-0.94%	4,420
Aug 26, 2026	10.60	10.60	10.60	10.60	10.60	-	5,054
Aug 25, 2026	10.60	10.70	10.60	10.60	10.60	-	20,991
Aug 24, 2026	10.50	10.60	10.50	10.60	10.60	0.95%	7,087
Aug 21, 2026	10.50	10.50	10.40	10.50	10.50	-	5,644
Aug 20, 2026	10.50	10.50	10.40	10.50	10.50	-0.94%	14,533
Aug 19, 2026	10.60	10.60	10.50	10.60	10.60	0.95%	8,274
Aug 18, 2026	10.60	10.60	10.50	10.50	10.50	-1.87%	37,851
Aug 17, 2026	10.70	10.70	10.60	10.70	10.70	0.23%	23,739
Aug 14, 2026	10.90	10.90	10.80	10.90	10.68	-	32,019
Aug 13, 2026	10.90	10.90	10.70	10.90	10.68	-	16,542
Aug 11, 2026	11.10	11.10	10.90	10.90	10.68	-3.54%	48,987