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 |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 4, 2025 | 5.25 | 5.40 | 4.60 | 5.35 | 5.35 | -0.93% | 326,566 |
| May 30, 2025 | 5.35 | 5.40 | 5.25 | 5.40 | 5.40 | -1.82% | 269,700 |
| May 29, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 9,000 |
| May 28, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 5,309 |
| May 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 33,100 |
| May 26, 2025 | 5.50 | 5.50 | 5.25 | 5.50 | 5.50 | - | 32,400 |
| May 23, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 4.76% | 10,500 |
| May 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.41% | 3,000 |
| May 21, 2025 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 3.74% | 44,500 |
| May 20, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 2.88% | 2,000 |
| May 19, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -3.70% | 33,104 |
| May 16, 2025 | 5.25 | 5.40 | 5.15 | 5.40 | 5.40 | 1.89% | 6,200 |
| May 15, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 8.16% | 54,100 |
| May 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 500 |
| May 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| May 8, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 5,600 |
| May 7, 2025 | 5.50 | 5.50 | 4.80 | 4.88 | 4.88 | -11.27% | 18,700 |
| May 6, 2025 | 4.98 | 5.50 | 4.98 | 5.50 | 5.50 | 10.00% | 700 |
| May 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 400 |
| Apr 30, 2025 | 5.40 | 5.50 | 5.00 | 5.00 | 5.00 | -0.99% | 2,500 |
| Apr 29, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 600 |
| Apr 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | 300 |
| Apr 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 24, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 300 |
| Apr 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | 100 |
| Apr 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Apr 16, 2025 | 4.88 | 5.50 | 4.88 | 5.50 | 5.50 | - | 500 |