Union Mosaic

UMI
🏛️ thailand →
0.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1.91 1.96 1.86 1.89 6.1M
2021-12-29 1.93 1.95 1.90 1.91 5.0M
2021-12-28 2.04 2.06 1.93 1.94 6.7M
2021-12-27 2.02 2.06 1.98 2.02 8.4M
2021-12-24 2.06 2.08 2.00 2.00 11.5M
2021-12-23 1.98 2.12 1.98 2.08 37.0M
2021-12-22 1.93 2.00 1.93 1.97 6.1M
2021-12-21 1.92 2.02 1.92 1.92 8.9M
2021-12-20 2.00 2.02 1.88 1.92 7.2M
2021-12-17 2.06 2.14 1.99 2.00 33.0M
2021-12-16 1.99 2.04 1.98 2.04 6.5M
2021-12-15 2.14 2.18 1.99 1.99 45.7M
2021-12-14 1.91 2.02 1.88 2.02 19.8M
2021-12-13 1.94 2.10 1.91 1.91 25.9M
2021-12-09 1.85 1.92 1.84 1.90 7.8M
2021-12-08 1.85 1.85 1.82 1.84 1.5M
2021-12-07 1.82 1.87 1.82 1.82 3.4M
2021-12-03 1.88 1.88 1.80 1.82 1.7M
2021-12-02 1.88 1.89 1.85 1.88 1.2M
2021-12-01 1.80 1.86 1.80 1.86 0.9M
2021-11-30 1.86 1.87 1.78 1.81 1.9M
2021-11-29 1.84 1.89 1.82 1.82 1.4M
2021-11-26 1.94 1.94 1.85 1.87 2.5M
2021-11-25 1.92 1.93 1.91 1.91 2.5M
2021-11-24 1.90 1.93 1.88 1.90 3.1M
2021-11-23 1.82 1.92 1.82 1.89 8.2M
2021-11-22 1.81 1.85 1.81 1.83 0.6M
2021-11-19 1.84 1.86 1.80 1.81 1.1M
2021-11-18 1.82 1.86 1.82 1.84 0.5M
2021-11-17 1.86 1.86 1.84 1.84 0.6M
2021-11-16 1.87 1.88 1.83 1.85 0.8M
2021-11-15 1.85 1.89 1.80 1.87 2.1M
2021-11-12 1.86 1.88 1.85 1.87 1.1M
2021-11-11 1.82 1.88 1.82 1.86 2.1M
2021-11-10 1.82 1.83 1.79 1.83 1.0M
2021-11-09 1.79 1.84 1.77 1.82 1.7M
2021-11-08 1.78 1.82 1.76 1.79 1.3M
2021-11-05 1.78 1.79 1.74 1.79 0.8M
2021-11-04 1.70 1.76 1.64 1.76 2.6M
2021-11-03 1.79 1.80 1.76 1.76 2.4M
2021-11-02 1.82 1.86 1.76 1.80 4.4M
2021-11-01 1.85 1.87 1.83 1.86 2.6M
2021-10-29 1.86 1.87 1.84 1.85 1.6M
2021-10-28 1.87 1.87 1.84 1.85 2.4M
2021-10-27 1.85 1.90 1.82 1.86 6.9M
2021-10-26 1.85 1.88 1.83 1.84 5.6M
2021-10-25 1.89 1.90 1.82 1.86 7.3M
2021-10-21 1.95 2.06 1.93 1.94 44.5M
2021-10-20 2.02 2.02 1.91 1.92 45.1M
2021-10-19 1.79 2.24 1.79 2.02 314.0M
2021-10-18 1.74 1.83 1.74 1.80 22.6M
2021-10-15 1.75 1.79 1.73 1.74 8.0M
2021-10-14 1.78 1.78 1.72 1.74 4.2M
2021-10-12 1.80 1.81 1.72 1.75 15.6M
2021-10-11 1.73 1.84 1.73 1.82 44.9M
2021-10-08 1.73 1.77 1.70 1.70 9.1M
2021-10-07 1.81 1.81 1.70 1.73 15.1M
2021-10-06 1.81 1.84 1.76 1.76 21.3M
2021-10-05 1.80 1.88 1.76 1.79 35.6M
2021-10-04 1.72 1.96 1.72 1.81 160.8M
2021-10-01 1.70 1.91 1.67 1.68 147.1M
2021-09-30 1.73 1.78 1.63 1.66 32.4M
2021-09-29 1.58 1.94 1.56 1.72 174.0M
2021-09-28 1.66 1.67 1.56 1.59 22.3M
2021-09-27 1.48 1.68 1.47 1.68 80.5M
2021-09-23 1.52 1.52 1.46 1.47 1.5M
2021-09-22 1.47 1.50 1.44 1.48 1.5M
2021-09-21 1.42 1.48 1.40 1.45 2.3M
2021-09-20 1.45 1.48 1.42 1.44 1.5M
2021-09-17 1.47 1.48 1.45 1.45 1.0M
2021-09-16 1.47 1.48 1.45 1.46 1.1M
2021-09-15 1.46 1.51 1.44 1.46 3.3M
2021-09-14 1.52 1.57 1.45 1.45 10.1M
2021-09-13 1.54 1.54 1.50 1.51 3.3M
2021-09-10 1.51 1.57 1.49 1.52 12.0M
2021-09-09 1.53 1.54 1.45 1.48 10.7M
2021-09-08 1.43 1.55 1.43 1.51 18.1M
2021-09-07 1.46 1.48 1.42 1.43 9.9M
2021-09-06 1.42 1.44 1.39 1.41 3.2M
2021-09-03 1.39 1.43 1.39 1.40 2.3M
2021-09-02 1.39 1.41 1.35 1.39 2.5M
2021-09-01 1.41 1.43 1.39 1.39 2.9M
2021-08-31 1.40 1.47 1.39 1.40 13.9M
2021-08-30 1.38 1.41 1.37 1.38 1.4M
2021-08-27 1.42 1.42 1.36 1.37 1.9M
2021-08-26 1.36 1.41 1.34 1.39 3.8M
2021-08-25 1.36 1.36 1.34 1.35 0.5M
2021-08-24 1.33 1.36 1.33 1.34 1.2M
2021-08-23 1.33 1.35 1.31 1.33 1.4M
2021-08-20 1.33 1.35 1.30 1.32 2.3M
2021-08-19 1.31 1.34 1.30 1.31 1.4M
2021-08-18 1.33 1.33 1.29 1.30 1.3M
2021-08-17 1.32 1.33 1.28 1.30 2.4M
2021-08-16 1.31 1.31 1.26 1.28 4.1M
2021-08-13 1.38 1.40 1.31 1.31 8.3M
2021-08-11 1.45 1.51 1.38 1.38 16.6M
2021-08-10 1.38 1.64 1.38 1.46 75.7M
2021-08-09 1.39 1.40 1.36 1.36 2.3M
2021-08-06 1.45 1.46 1.38 1.39 3.2M
2021-08-05 1.39 1.44 1.36 1.44 3.2M
2021-08-04 1.39 1.41 1.36 1.38 1.5M
2021-08-03 1.35 1.44 1.35 1.39 3.5M
2021-08-02 1.35 1.39 1.35 1.37 1.4M
2021-07-30 1.44 1.44 1.35 1.39 4.2M
2021-07-29 1.59 1.59 1.42 1.44 25.3M
2021-07-27 1.37 1.47 1.36 1.47 14.4M
2021-07-23 1.41 1.42 1.33 1.35 3.6M
2021-07-22 1.34 1.42 1.34 1.39 3.6M
2021-07-21 1.30 1.35 1.30 1.34 1.6M
2021-07-20 1.37 1.39 1.32 1.32 3.0M
2021-07-19 1.43 1.45 1.37 1.39 4.2M
2021-07-16 1.46 1.48 1.45 1.46 1.4M
2021-07-15 1.47 1.49 1.45 1.46 2.0M
2021-07-14 1.47 1.50 1.45 1.46 1.8M
2021-07-13 1.46 1.49 1.45 1.48 2.3M
2021-07-12 1.51 1.51 1.44 1.45 4.0M
2021-07-09 1.47 1.53 1.43 1.51 4.7M
2021-07-08 1.63 1.69 1.50 1.53 19.3M
2021-07-07 1.80 1.93 1.56 1.63 48.4M
2021-07-06 1.52 1.91 1.52 1.91 113.7M
2021-07-05 1.46 1.47 1.41 1.47 2.0M
2021-07-02 1.39 1.50 1.39 1.42 9.2M
2021-07-01 1.44 1.45 1.38 1.39 1.6M
2021-06-30 1.43 1.45 1.39 1.43 1.4M
2021-06-29 1.35 1.41 1.35 1.40 1.6M
2021-06-28 1.33 1.36 1.31 1.36 1.1M
2021-06-25 1.31 1.41 1.31 1.36 2.9M
2021-06-24 1.38 1.40 1.32 1.35 2.5M
2021-06-23 1.45 1.46 1.38 1.39 2.4M
2021-06-22 1.43 1.50 1.42 1.43 4.2M
2021-06-21 1.41 1.45 1.38 1.41 1.4M
2021-06-18 1.48 1.49 1.42 1.44 1.3M
2021-06-17 1.46 1.49 1.45 1.47 1.9M
2021-06-16 1.47 1.49 1.46 1.46 1.7M
2021-06-15 1.52 1.54 1.48 1.49 2.9M
2021-06-14 1.57 1.57 1.52 1.53 1.5M
2021-06-11 1.55 1.58 1.55 1.55 1.3M
2021-06-10 1.58 1.59 1.54 1.54 1.9M
2021-06-09 1.54 1.60 1.54 1.56 5.5M
2021-06-08 1.54 1.59 1.54 1.54 2.0M
2021-06-07 1.58 1.59 1.54 1.57 2.8M
2021-06-04 1.57 1.63 1.55 1.57 8.9M
2021-06-02 1.62 1.62 1.57 1.57 7.0M
2021-06-01 1.68 1.68 1.57 1.60 19.8M
2021-05-31 1.51 1.64 1.51 1.63 39.9M
2021-05-28 1.49 1.53 1.45 1.50 10.9M
2021-05-27 1.42 1.47 1.39 1.47 3.8M
2021-05-25 1.41 1.43 1.39 1.41 1.6M
2021-05-24 1.45 1.46 1.39 1.41 1.7M
2021-05-21 1.49 1.49 1.42 1.44 2.8M
2021-05-20 1.47 1.49 1.42 1.43 5.4M
2021-05-19 1.35 1.48 1.35 1.42 9.4M
2021-05-18 1.28 1.35 1.28 1.32 2.4M
2021-05-17 1.36 1.36 1.24 1.28 3.0M
2021-05-14 1.38 1.38 1.31 1.32 2.2M
2021-05-13 1.40 1.42 1.30 1.36 6.5M
2021-05-12 1.48 1.48 1.40 1.41 3.0M
2021-05-11 1.50 1.51 1.41 1.46 5.9M
2021-05-10 1.48 1.54 1.46 1.48 7.4M
2021-05-07 1.50 1.58 1.45 1.49 25.1M
2021-05-06 1.50 1.51 1.36 1.44 17.8M
2021-05-05 1.54 1.67 1.50 1.52 51.1M
2021-04-30 1.28 1.61 1.27 1.45 175.5M
2021-04-29 1.24 1.36 1.20 1.28 50.2M
2021-04-28 1.18 1.27 1.18 1.22 16.2M
2021-04-27 1.22 1.22 1.15 1.17 3.4M
2021-04-26 1.16 1.22 1.15 1.20 5.6M
2021-04-23 1.18 1.20 1.15 1.16 3.6M
2021-04-22 1.18 1.24 1.17 1.18 15.1M
2021-04-21 1.10 1.20 1.10 1.17 8.4M
2021-04-20 1.12 1.13 1.09 1.10 1.1M
2021-04-19 1.05 1.13 1.05 1.11 3.4M
2021-04-16 1.06 1.08 1.03 1.05 1.6M
2021-04-12 1.13 1.13 1.07 1.08 1.1M
2021-04-09 1.12 1.16 1.11 1.12 2.5M
2021-04-08 1.11 1.14 1.11 1.12 1.4M
2021-04-07 1.16 1.16 1.10 1.12 3.3M
2021-04-05 1.19 1.19 1.13 1.15 2.9M
2021-04-02 1.19 1.21 1.18 1.19 3.3M
2021-04-01 1.18 1.21 1.18 1.18 2.9M
2021-03-31 1.23 1.25 1.16 1.17 6.4M
2021-03-30 1.22 1.25 1.20 1.22 7.0M
2021-03-29 1.22 1.26 1.20 1.20 12.8M
2021-03-26 1.13 1.31 1.12 1.21 60.7M
2021-03-25 1.18 1.18 1.10 1.11 9.2M
2021-03-24 1.06 1.17 1.06 1.14 21.8M
2021-03-23 1.07 1.09 1.05 1.06 2.8M
2021-03-22 1.09 1.11 1.06 1.07 2.6M
2021-03-19 1.06 1.12 1.05 1.10 8.4M
2021-03-18 1.06 1.17 1.04 1.08 38.3M
2021-03-17 1.02 1.02 0.99 1.00 2.0M
2021-03-16 1.01 1.07 1.00 1.00 12.4M
2021-03-15 1.01 1.02 0.97 1.00 4.3M
2021-03-12 0.99 1.03 0.98 0.99 6.6M
2021-03-11 0.97 1.01 0.97 0.98 3.7M
2021-03-10 0.95 1.00 0.95 0.96 2.7M
2021-03-09 0.95 0.99 0.91 0.95 2.5M
2021-03-08 0.94 0.96 0.92 0.92 1.4M
2021-03-05 0.89 0.94 0.89 0.92 2.4M
2021-03-04 0.89 0.89 0.87 0.89 0.6M
2021-03-03 0.87 0.89 0.86 0.86 0.3M
2021-03-02 0.88 0.88 0.87 0.87 0.2M
2021-03-01 0.87 0.89 0.85 0.88 0.7M
2021-02-25 0.90 0.90 0.87 0.87 0.6M
2021-02-24 0.87 0.91 0.87 0.89 1.2M
2021-02-23 0.83 0.87 0.83 0.85 0.9M
2021-02-22 0.87 0.88 0.83 0.83 1.4M
2021-02-19 0.91 0.91 0.86 0.87 2.9M
2021-02-18 0.96 0.96 0.91 0.91 3.6M
2021-02-17 0.97 0.97 0.95 0.95 0.7M
2021-02-16 0.98 1.00 0.97 0.97 2.4M
2021-02-15 0.99 1.02 0.97 0.98 2.2M
2021-02-11 1.03 1.03 0.99 1.00 1.2M
2021-02-10 0.95 1.03 0.95 1.01 8.7M
2021-02-09 0.96 0.98 0.94 0.94 1.6M
2021-02-08 0.95 0.99 0.95 0.95 1.3M
2021-02-05 0.95 0.97 0.95 0.95 0.8M
2021-02-04 0.98 0.99 0.93 0.95 2.2M
2021-02-03 0.98 1.00 0.98 0.99 1.0M
2021-02-02 0.95 1.02 0.95 0.98 3.4M
2021-02-01 0.94 0.96 0.94 0.95 1.6M
2021-01-29 0.97 0.99 0.94 0.95 3.3M
2021-01-28 1.02 1.03 0.96 0.96 5.3M
2021-01-27 1.03 1.05 1.01 1.02 2.0M
2021-01-26 1.01 1.05 1.01 1.03 4.9M
2021-01-25 1.02 1.06 1.00 1.01 2.7M
2021-01-22 1.05 1.06 1.01 1.02 3.2M
2021-01-21 1.07 1.07 1.05 1.05 1.6M
2021-01-20 1.07 1.08 1.06 1.06 2.3M
2021-01-19 1.06 1.09 1.05 1.06 4.7M
2021-01-18 1.07 1.11 1.04 1.06 6.3M
2021-01-15 1.04 1.14 1.03 1.07 21.6M
2021-01-14 1.06 1.06 1.03 1.03 3.3M
2021-01-13 1.06 1.07 1.04 1.05 3.2M
2021-01-12 1.05 1.07 1.04 1.06 3.3M
2021-01-11 1.01 1.07 1.01 1.04 5.6M
2021-01-08 1.03 1.05 1.02 1.02 3.2M
2021-01-07 1.06 1.07 1.02 1.03 5.4M
2021-01-06 1.00 1.10 1.00 1.04 22.0M
2021-01-05 0.98 0.99 0.96 0.99 2.1M
2021-01-04 0.98 0.99 0.93 0.98 4.1M