Fast Retailing Co., Ltd. (BKK:UNIQLO80)
Thailand
· Delayed Price · Currency is THB 14.80
0.00 (0.00%)
Last updated: Apr 29, 2026, 10:43 AM ICT
Fast Retailing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | 1.37% | 16,508 |
| Apr 27, 2026 | 14.00 | 14.70 | 14.00 | 14.60 | 14.60 | 2.82% | 11,416 |
| Apr 24, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 2.16% | 9,336 |
| Apr 23, 2026 | 14.00 | 14.20 | 13.90 | 13.90 | 13.90 | -5.44% | 26,810 |
| Apr 22, 2026 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | -2.00% | 19,554 |
| Apr 21, 2026 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 155,313 |
| Apr 20, 2026 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | - | 123,621 |
| Apr 17, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | -0.66% | 64,550 |
| Apr 16, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | 28,437 |
| Apr 10, 2026 | 15.00 | 15.20 | 14.70 | 15.20 | 15.20 | 7.04% | 495,486 |
| Apr 9, 2026 | 13.90 | 14.20 | 13.70 | 14.20 | 14.20 | 3.65% | 342,838 |
| Apr 8, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 3.79% | 17,261 |
| Apr 7, 2026 | 13.20 | 13.40 | 13.20 | 13.20 | 13.20 | 1.54% | 23,601 |
| Apr 3, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | 0.78% | 2,110 |
| Apr 2, 2026 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | - | 977 |
| Apr 1, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 4,578 |
| Mar 31, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 3.17% | 2,669 |
| Mar 30, 2026 | 12.50 | 12.90 | 12.50 | 12.60 | 12.60 | -1.56% | 4,408 |
| Mar 27, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 978 |
| Mar 26, 2026 | 12.90 | 13.00 | 12.60 | 12.90 | 12.90 | -0.77% | 5,840 |
| Mar 25, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 3.17% | 5,874 |
| Mar 24, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 2,081 |
| Mar 23, 2026 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -3.82% | 8,984 |
| Mar 20, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | - | 3,851 |
| Mar 19, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -2.24% | 20,621 |
| Mar 18, 2026 | 13.20 | 13.60 | 13.20 | 13.40 | 13.40 | 1.52% | 15,369 |
| Mar 17, 2026 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | 1.54% | 1,756 |
| Mar 16, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 1,792 |
| Mar 13, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | 1.56% | 1,293 |
| Mar 12, 2026 | 12.80 | 12.90 | 12.60 | 12.80 | 12.80 | 1.59% | 31,085 |
| Mar 11, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -3.82% | 27,211 |
| Mar 10, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 3.15% | 47,488 |
| 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 |