UOB Kay Hian Securities (Thailand) PCL (BKK:UOBKH)
Thailand
· Delayed Price · Currency is THB 5.35
-0.05 (-0.93%)
Inactive · Last trade price
on Jun 4, 2025
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 |
| Mar 5, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.81 | 0.42% | 16,000 |
| Mar 4, 2025 | 4.52 | 4.80 | 4.52 | 4.80 | 4.79 | 2.13% | 27,100 |
| Mar 3, 2025 | 4.58 | 4.70 | 4.52 | 4.70 | 4.69 | 2.62% | 20,685 |
| Feb 28, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.57 | 1.78% | 18,700 |
| Feb 27, 2025 | 4.30 | 4.50 | 4.30 | 4.50 | 4.49 | 11.94% | 5,000 |
| Feb 25, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.01 | -3.83% | 1,100 |
| Feb 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | -5.00% | 210 |
| Feb 19, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.39 | 6.80% | 2,122 |
| Feb 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | - | 200 |
| Feb 13, 2025 | 4.10 | 4.20 | 4.10 | 4.12 | 4.11 | -2.83% | 6,700 |
| Feb 11, 2025 | 4.08 | 4.30 | 4.08 | 4.24 | 4.23 | -1.40% | 10,301 |
| Feb 10, 2025 | 3.82 | 4.78 | 3.82 | 4.30 | 4.29 | -10.42% | 54,600 |
| Feb 7, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.79 | - | 5,819 |
| Feb 6, 2025 | 4.82 | 4.90 | 4.80 | 4.80 | 4.79 | -4.00% | 22,500 |
| Feb 4, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.99 | -0.99% | 3,000 |
| Feb 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | - | 300 |
| Jan 31, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | -2.88% | 500 |
| Jan 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | -0.95% | 200 |
| Jan 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | 2.94% | 100 |
| Jan 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | -3.77% | 201 |
| Jan 22, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.29 | -0.93% | 700 |
| Jan 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | 0.94% | 100 |
| Jan 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | - | 5,023 |
| Jan 17, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.29 | - | 41,000 |
| Jan 16, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.29 | - | 35,020 |
| Jan 15, 2025 | 5.25 | 5.30 | 5.10 | 5.30 | 5.29 | 0.95% | 83,200 |
| Jan 10, 2025 | 5.25 | 5.25 | 5.10 | 5.25 | 5.24 | - | 12,300 |
| Jan 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - | 100 |
| Jan 8, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.24 | 3.96% | 17,100 |
| Jan 7, 2025 | 5.10 | 5.30 | 5.05 | 5.05 | 5.04 | - | 13,400 |
| Jan 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | -4.72% | 1,621 |
| Jan 3, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.29 | - | 7,000 |
| Jan 2, 2025 | 5.30 | 5.30 | 5.15 | 5.30 | 5.29 | - | 9,901 |
| Dec 30, 2024 | 5.30 | 5.30 | 5.25 | 5.30 | 5.29 | - | 72,300 |
| Dec 27, 2024 | 5.20 | 5.30 | 4.74 | 5.30 | 5.29 | 3.92% | 39,010 |
| Dec 26, 2024 | 5.15 | 5.30 | 5.10 | 5.10 | 5.09 | 0.99% | 52,400 |
| Dec 25, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | -4.72% | 2,101 |
| Dec 20, 2024 | 5.30 | 5.30 | 5.15 | 5.30 | 5.29 | -0.93% | 29,200 |
| Dec 17, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | - | 427 |
| Dec 16, 2024 | 5.35 | 5.35 | 5.05 | 5.35 | 5.34 | 0.94% | 11,601 |
| Dec 13, 2024 | 5.05 | 5.30 | 5.05 | 5.30 | 5.29 | 4.95% | 22,100 |
| Dec 12, 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 5.04 | -4.72% | 1,900 |
| Dec 11, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | - | 9,000 |
| Dec 9, 2024 | 5.05 | 5.30 | 5.05 | 5.30 | 5.29 | 2.91% | 2,800 |
| Dec 4, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | -2.83% | 1,000 |