Fast Retailing Co., Ltd. (BKK:UNIQLO80)
Thailand
· Delayed Price · Currency is THB 12.70
-0.30 (-2.31%)
Last updated: Mar 10, 2026, 10:06 AM ICT
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.50 | 12.80 | 12.50 | 12.70 | 12.70 | -2.31% | 17,128 |
| Mar 6, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 19,291 |
| Mar 5, 2026 | 13.10 | 13.30 | 12.90 | 13.10 | 13.10 | 2.34% | 36,088 |
| Mar 4, 2026 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | -4.48% | 5,969,118 |
| Mar 2, 2026 | 13.60 | 13.70 | 13.40 | 13.40 | 13.40 | -0.74% | 140,101 |
| Feb 27, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 123,875 |
| Feb 26, 2026 | 13.70 | 13.80 | 13.40 | 13.60 | 13.60 | 0.74% | 20,151 |
| Feb 25, 2026 | 13.40 | 13.70 | 13.30 | 13.50 | 13.45 | 0.75% | 134,714 |
| Feb 24, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.35 | -1.47% | 36,246 |
| Feb 23, 2026 | 13.60 | 13.60 | 13.40 | 13.60 | 13.54 | 0.74% | 2,556 |
| Feb 20, 2026 | 13.50 | 13.70 | 13.30 | 13.50 | 13.45 | -0.74% | 58,023 |
| Feb 19, 2026 | 13.80 | 13.90 | 13.50 | 13.60 | 13.54 | -2.16% | 57,927 |
| Feb 18, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.84 | - | 13,559 |
| Feb 17, 2026 | 13.70 | 13.90 | 13.50 | 13.90 | 13.84 | 2.96% | 21,121 |
| Feb 16, 2026 | 13.80 | 14.00 | 13.50 | 13.50 | 13.45 | -3.57% | 32,351 |
| Feb 13, 2026 | 13.90 | 14.10 | 13.80 | 14.00 | 13.94 | 1.45% | 44,910 |
| Feb 12, 2026 | 13.90 | 14.10 | 13.70 | 13.80 | 13.74 | 2.99% | 67,866 |
| Feb 11, 2026 | 13.80 | 13.80 | 13.40 | 13.40 | 13.35 | -2.90% | 24,605 |
| Feb 10, 2026 | 13.80 | 14.00 | 13.70 | 13.80 | 13.74 | 3.76% | 41,886 |
| Feb 9, 2026 | 13.40 | 13.50 | 13.20 | 13.30 | 13.25 | 3.10% | 33,809 |
| Feb 6, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.85 | - | 91,893 |
| Feb 5, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.85 | 3.20% | 609,083 |
| Feb 4, 2026 | 12.50 | 12.80 | 12.40 | 12.50 | 12.45 | -0.79% | 5,738,363 |
| Feb 3, 2026 | 12.40 | 12.70 | 12.40 | 12.60 | 12.55 | 4.13% | 91,548 |
| Feb 2, 2026 | 12.20 | 12.40 | 12.10 | 12.10 | 12.05 | - | 46,407 |
| Jan 30, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.05 | 2.54% | 45,001 |
| Jan 29, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.75 | - | 21,711 |
| Jan 28, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.75 | -0.84% | 59,094 |
| Jan 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | - | 15,785 |
| Jan 26, 2026 | 11.90 | 12.20 | 11.90 | 11.90 | 11.85 | 0.85% | 19,011 |
| Jan 23, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.75 | -3.28% | 129,573 |
| Jan 22, 2026 | 12.10 | 12.20 | 12.00 | 12.20 | 12.15 | -0.81% | 97,056 |
| Jan 21, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.25 | -2.38% | 206,518 |
| Jan 20, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.55 | 2.44% | 39,414 |
| Jan 19, 2026 | 12.30 | 12.40 | 12.10 | 12.30 | 12.25 | -0.81% | 28,925 |
| Jan 16, 2026 | 12.40 | 13.00 | 12.40 | 12.40 | 12.35 | -0.80% | 65,189 |
| Jan 15, 2026 | 12.80 | 12.90 | 12.50 | 12.50 | 12.45 | -3.10% | 180,066 |
| Jan 14, 2026 | 13.00 | 13.20 | 12.80 | 12.90 | 12.85 | 4.03% | 31,378 |
| Jan 13, 2026 | 12.60 | 12.70 | 12.40 | 12.40 | 12.35 | -0.80% | 43,258 |
| Jan 12, 2026 | 12.60 | 12.60 | 12.30 | 12.50 | 12.45 | -0.79% | 25,641 |
| Jan 9, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.55 | 9.57% | 182,702 |
| Jan 8, 2026 | 11.50 | 11.60 | 11.30 | 11.50 | 11.45 | - | 134,702 |
| Jan 7, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.45 | -1.71% | 57,244 |
| Jan 6, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.65 | 2.63% | 67,174 |
| Jan 5, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.35 | - | 8,711 |
| Dec 30, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.35 | - | 3,725 |
| Dec 29, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.35 | 0.88% | 775 |
| Dec 26, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.25 | 0.89% | 619 |
| Dec 25, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.15 | -1.75% | 8,813 |
| Dec 24, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.35 | -0.87% | 27,177 |
| Dec 23, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.45 | - | 62,298 |
| Dec 22, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.45 | 1.77% | 84,054 |
| Dec 19, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.25 | -0.88% | 39,860 |
| Dec 18, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.35 | -1.72% | 4,833 |
| Dec 17, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.55 | 0.87% | 206 |
| Dec 16, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.45 | -1.71% | 42,500 |
| Dec 15, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.65 | -0.85% | 11,557 |
| Dec 12, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.75 | 3.51% | 15,814 |
| Dec 11, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 11.35 | - | 54,932 |
| Dec 9, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.35 | -0.87% | 3,334 |
| Dec 8, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.45 | -2.54% | 84,728 |
| Dec 4, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.75 | 2.61% | 99,317 |
| Dec 3, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.45 | -1.71% | 12,154 |
| Dec 2, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.65 | 0.86% | 15,095 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.55 | -2.52% | 36,304 |
| Nov 28, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.85 | 0.85% | 606 |
| Nov 27, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.75 | - | 6,736 |
| Nov 26, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.75 | 1.72% | 13,078 |
| Nov 25, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.55 | 2.65% | 17,871 |
| Nov 24, 2025 | 11.40 | 11.40 | 11.10 | 11.30 | 11.25 | -0.88% | 2,254 |
| Nov 21, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.35 | 2.70% | 65,883 |
| Nov 20, 2025 | 11.30 | 11.40 | 11.10 | 11.10 | 11.05 | -1.77% | 27,043 |
| Nov 19, 2025 | 11.30 | 11.40 | 11.10 | 11.30 | 11.25 | - | 9,368 |
| Nov 18, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.25 | - | 10,470 |
| Nov 17, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.25 | -3.42% | 73,903 |
| Nov 14, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.65 | 0.86% | 115,365 |
| Nov 13, 2025 | 11.90 | 12.00 | 11.60 | 11.60 | 11.55 | -4.13% | 82,888 |
| Nov 12, 2025 | 12.40 | 12.40 | 12.00 | 12.10 | 12.05 | -0.82% | 19,920 |
| Nov 11, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.15 | 1.67% | 49,218 |
| Nov 10, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 11.95 | -1.64% | 8,035 |
| Nov 7, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | 12.15 | 1.67% | 32,717 |
| Nov 6, 2025 | 12.00 | 12.10 | 11.80 | 12.00 | 11.95 | - | 13,106 |
| Nov 5, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 11.95 | 1.69% | 71,759 |
| Nov 4, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.75 | -0.84% | 4,502 |
| Nov 3, 2025 | 12.00 | 12.00 | 11.70 | 11.90 | 11.85 | 0.85% | 155,822 |
| Oct 31, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.75 | 3.51% | 107,537 |
| Oct 30, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.35 | -3.39% | 57,445 |
| Oct 29, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.75 | - | 31,006 |
| Oct 28, 2025 | 12.00 | 12.10 | 11.80 | 11.80 | 11.75 | - | 70,810 |
| Oct 27, 2025 | 12.10 | 12.20 | 11.80 | 11.80 | 11.75 | 0.85% | 33,990 |
| Oct 24, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.65 | -2.50% | 44,711 |
| Oct 22, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 11.95 | 3.45% | 54,478 |
| Oct 21, 2025 | 11.80 | 11.90 | 11.60 | 11.60 | 11.55 | - | 98,685 |
| Oct 20, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.55 | 6.42% | 107,126 |
| Oct 17, 2025 | 11.40 | 11.40 | 10.90 | 10.90 | 10.86 | -2.68% | 148,538 |
| Oct 16, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.15 | - | 116,495 |
| Oct 15, 2025 | 11.10 | 11.40 | 11.10 | 11.20 | 11.15 | 2.75% | 128,550 |
| Oct 14, 2025 | 11.00 | 11.20 | 10.90 | 10.90 | 10.86 | 0.93% | 302,486 |
| Oct 10, 2025 | 10.90 | 11.10 | 10.70 | 10.80 | 10.76 | 5.88% | 340,004 |
| Oct 9, 2025 | 10.20 | 10.30 | 10.00 | 10.20 | 10.16 | 3.03% | 66,151 |