USA Rare Earth, Inc. (BKK:USAR03)
Thailand · Delayed Price · Currency is THB 1.470
+0.110 (8.09%)
At close: Aug 5, 2026
BKK:USAR03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.46 | 1.48 | 1.36 | 1.47 | 1.47 | 8.09% | 898,825 |
| Aug 4, 2026 | 1.25 | 1.37 | 1.24 | 1.36 | 1.36 | 7.09% | 231,417 |
| Aug 3, 2026 | 1.27 | 1.29 | 1.21 | 1.27 | 1.27 | - | 177,806 |
| Jul 31, 2026 | 1.26 | 1.27 | 1.19 | 1.27 | 1.27 | 13.39% | 18,738 |
| Jul 30, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -10.40% | 7,327 |
| Jul 27, 2026 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | -2.34% | 108,688 |
| Jul 24, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -5.88% | 49,432 |
| Jul 23, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 61,120 |
| Jul 22, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 129,928 |
| Jul 21, 2026 | 1.36 | 1.36 | 1.25 | 1.32 | 1.32 | -0.75% | 137,257 |
| Jul 20, 2026 | 1.31 | 1.34 | 1.28 | 1.33 | 1.33 | 0.76% | 3,998 |
| Jul 17, 2026 | 1.32 | 1.45 | 1.31 | 1.32 | 1.32 | -8.97% | 32,423 |