Union Mosaic Industry Public Co. Ltd. (UMI) Historical Prices

Time Period

Events

TH:UMI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	291,400	0.34
Nov 10, 2026	0.86	0.86	0.83	0.84	0.84	+9.09%	1,098,400	1.29
Nov 09, 2026	0.81	0.90	0.81	0.83	0.83	+7.79%	5,486,701	7.19
Nov 06, 2026	0.76	0.77	0.76	0.77	0.77	+30.51%	1,144,900	1.53
Nov 05, 2026	0.85	0.87	0.59	0.59	0.59	-29.76%	923,500	1.26
Nov 04, 2026	0.83	0.85	0.81	0.84	0.84	+1.20%	566,400	0.78
Nov 03, 2026	0.83	0.85	0.83	0.83	0.83	0.00%	53,600	0.07
Nov 02, 2026	0.82	0.84	0.82	0.83	0.83	0.00%	246,905	0.34
Oct 30, 2026	0.82	0.85	0.82	0.83	0.83	-3.49%	905,407	1.25
Oct 29, 2026	0.89	0.89	0.86	0.86	0.86	-2.27%	304,200	0.42
Oct 28, 2026	0.88	0.89	0.88	0.88	0.88	+1.15%	29,602	0.04
Oct 27, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	217,500	0.30
Oct 26, 2026	0.88	0.88	0.87	0.88	0.88	0.00%	237,000	0.33
Oct 23, 2026	0.88	0.89	0.87	0.88	0.88	0.00%	0	0.00
Oct 22, 2026	0.87	0.89	0.87	0.88	0.88	+1.15%	290,200	0.40
Oct 21, 2026	0.88	0.89	0.86	0.87	0.87	-2.25%	589,109	0.82
Oct 20, 2026	0.89	0.90	0.86	0.89	0.89	0.00%	818,400	1.16
Oct 19, 2026	0.88	0.90	0.88	0.89	0.89	+1.14%	536,450	0.75
Oct 16, 2026	0.88	0.90	0.87	0.88	0.88	0.00%	0	0.00
Oct 15, 2026	0.89	0.90	0.87	0.88	0.88	0.00%	952,600	1.35
Oct 14, 2026	0.91	0.91	0.88	0.88	0.88	-2.22%	797,300	1.15
Oct 13, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	0	0.00
Oct 12, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	183,000	0.26
Oct 09, 2026	0.90	0.91	0.90	0.90	0.90	+1.12%	361,011	0.51
Oct 08, 2026	0.92	0.92	0.88	0.89	0.89	-2.20%	435,306	0.61
Oct 07, 2026	0.92	0.94	0.91	0.91	0.91	-1.09%	308,400	0.43
Oct 06, 2026	0.92	0.92	0.91	0.92	0.92	0.00%	419,300	0.58
Oct 05, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	262,700	0.36
Oct 02, 2026	0.92	0.95	0.91	0.94	0.94	+2.17%	802,402	1.12
Oct 01, 2026	0.92	0.93	0.92	0.92	0.92	-1.08%	144,700	0.20
Sep 30, 2026	0.96	0.96	0.91	0.93	0.93	-2.11%	860,600	1.21
Sep 29, 2026	0.97	0.97	0.94	0.95	0.95	0.00%	3,194,120	4.81
Sep 28, 2026	0.97	0.99	0.94	0.95	0.95	+4.40%	6,476,816	11.34
Sep 25, 2026	0.92	0.92	0.90	0.91	0.91	0.00%	289,100	0.51
Sep 24, 2026	0.94	0.95	0.91	0.91	0.91	-3.19%	1,220,501	2.20
Sep 23, 2026	0.93	0.98	0.93	0.94	0.94	+1.08%	5,719,800	12.30
Sep 22, 2026	0.91	0.96	0.91	0.93	0.93	+2.20%	684,238	1.50
Sep 21, 2026	0.88	0.96	0.88	0.91	0.91	+3.41%	2,530,399	6.00
Sep 18, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	151,210	0.33
Sep 17, 2026	0.89	0.90	0.88	0.89	0.89	+1.14%	293,821	0.65
Sep 16, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	296,300	0.64
Sep 15, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	206,600	0.43
Sep 14, 2026	0.91	0.94	0.90	0.90	0.90	0.00%	387,000	0.66
Sep 11, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	206,100	0.32
Sep 10, 2026	0.92	0.92	0.91	0.91	0.91	0.00%	42,000	0.06
Sep 09, 2026	0.92	0.92	0.91	0.91	0.91	-2.15%	277,508	0.42
Sep 08, 2026	0.93	0.93	0.92	0.93	0.93	0.00%	39,300	0.06
Sep 07, 2026	0.91	0.94	0.91	0.93	0.93	0.00%	135,500	0.20
Sep 04, 2026	0.92	0.93	0.91	0.93	0.93	+1.09%	150,509	0.22
Sep 03, 2026	0.92	0.93	0.91	0.92	0.92	+1.10%	549,809	0.81

Union Mosaic Industry Public Co. Ltd. historical prices

Union Mosaic Industry Public Co. Ltd. (UMI) Historical Prices

Become an Expert with TipRanks Premium