UOB Kay Hian Securities (Thailand) PCL (BKK:UOBKH)
Thailand · Delayed Price · Currency is THB 5.35
0.00 (0.00%)
Jun 4, 2025, 4:27 PM ICT
BKK:UOBKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.25 | 5.40 | 4.60 | 5.35 | 5.34 | -0.93% | 323,466 |
| May 30, 2025 | 5.35 | 5.40 | 5.25 | 5.40 | 5.39 | -1.82% | 269,700 |
| May 29, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.49 | - | 9,000 |
| May 28, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.49 | - | 5,309 |
| May 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.49 | - | 33,100 |
| May 26, 2025 | 5.50 | 5.50 | 5.25 | 5.50 | 5.49 | - | 32,400 |
| May 23, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.49 | 4.76% | 10,500 |
| May 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | -5.41% | 3,000 |
| May 21, 2025 | 5.25 | 5.55 | 5.25 | 5.55 | 5.54 | 3.74% | 44,500 |
| May 20, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.34 | 2.88% | 2,000 |
| May 19, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.19 | -3.70% | 33,104 |
| May 16, 2025 | 5.25 | 5.40 | 5.15 | 5.40 | 5.39 | 1.89% | 6,200 |
| May 15, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.29 | 8.16% | 54,100 |
| May 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | - | 500 |
| May 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | - | 100 |
| May 8, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.89 | 0.41% | 5,600 |
| May 7, 2025 | 5.50 | 5.50 | 4.80 | 4.88 | 4.87 | -11.27% | 18,700 |
| May 6, 2025 | 4.98 | 5.50 | 4.98 | 5.50 | 5.49 | 10.00% | 400 |
| May 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | - | 400 |
| Apr 30, 2025 | 5.40 | 5.50 | 5.00 | 5.00 | 4.99 | -0.99% | 2,500 |
| Apr 29, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.04 | - | 600 |
| Apr 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | -4.72% | 300 |
| Apr 24, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.29 | -0.93% | 300 |
| Apr 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | -2.73% | 100 |
| Apr 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.49 | - | 100 |
| Apr 16, 2025 | 4.88 | 5.50 | 4.88 | 5.50 | 5.49 | - | 500 |
| Apr 11, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.49 | 1.85% | 16,100 |
| Apr 9, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.39 | - | 154,000 |
| Apr 8, 2025 | 5.55 | 5.55 | 5.30 | 5.40 | 5.39 | -1.82% | 259,400 |
| Apr 4, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.49 | 1.85% | 224,101 |
| Apr 3, 2025 | 5.35 | 5.50 | 5.35 | 5.40 | 5.39 | -1.82% | 17,300 |
| Apr 2, 2025 | 5.40 | 5.50 | 5.35 | 5.50 | 5.49 | 1.85% | 1,201 |
| Apr 1, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.39 | 0.93% | 161,500 |
| Mar 31, 2025 | 5.35 | 5.45 | 5.35 | 5.35 | 5.34 | -2.73% | 103,500 |
| Mar 28, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.49 | - | 5,100 |
| Mar 27, 2025 | 5.20 | 5.50 | 5.20 | 5.50 | 5.49 | 3.77% | 121,201 |
| Mar 26, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.29 | 3.92% | 100,513 |
| Mar 24, 2025 | 5.00 | 5.15 | 5.00 | 5.10 | 5.09 | -1.92% | 51,601 |
| Mar 21, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.19 | 1.96% | 59,000 |
| Mar 20, 2025 | 4.98 | 5.10 | 4.86 | 5.10 | 5.09 | 0.99% | 75,200 |
| Mar 19, 2025 | 5.10 | 5.10 | 4.98 | 5.05 | 5.04 | -0.98% | 6,200 |
| Mar 18, 2025 | 4.98 | 5.10 | 4.90 | 5.10 | 5.09 | 0.99% | 68,201 |
| Mar 17, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.04 | 1.41% | 7,000 |
| Mar 14, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.97 | 0.40% | 21,000 |
| Mar 13, 2025 | 4.94 | 5.20 | 4.94 | 4.96 | 4.95 | -0.80% | 30,719 |
| Mar 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.99 | - | 93,010 |
| Mar 11, 2025 | 4.60 | 5.00 | 4.60 | 5.00 | 4.99 | 13.12% | 24,510 |
| Mar 10, 2025 | 4.92 | 4.92 | 4.42 | 4.42 | 4.41 | -10.16% | 99,300 |
| Mar 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.91 | -1.20% | 10,000 |
| Mar 6, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | 3.32% | 36,100 |