Univentures Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	2.980	3.080	2.900	2.900	2.599	7,232,400
2022-08-09	2.640	2.660	2.600	2.660	2.384	187,600
2022-08-08	2.620	2.640	2.580	2.640	2.366	160,400
2022-08-05	2.560	2.620	2.540	2.600	2.330	421,000
2022-08-04	2.540	2.580	2.520	2.540	2.276	250,600
2022-08-03	2.540	2.580	2.500	2.540	2.276	352,000
2022-08-02	2.580	2.580	2.540	2.540	2.276	285,400
2022-08-01	2.540	2.600	2.500	2.580	2.312	780,400
2022-07-27	2.500	2.540	2.500	2.540	2.276	232,500
2022-07-26	2.480	2.540	2.480	2.480	2.223	356,200
2022-07-25	2.520	2.540	2.420	2.480	2.223	2,560,800
2022-07-22	2.520	2.560	2.520	2.520	2.258	286,800
2022-07-21	2.500	2.520	2.480	2.520	2.258	152,900
2022-07-20	2.500	2.540	2.480	2.520	2.258	258,100
2022-07-19	2.500	2.520	2.440	2.520	2.258	308,700
2022-07-18	2.440	2.520	2.440	2.480	2.223	351,400
2022-07-15	2.520	2.520	2.420	2.480	2.223	587,400
2022-07-14	2.520	2.560	2.480	2.500	2.241	440,000
2022-07-12	2.580	2.600	2.480	2.540	2.276	640,500
2022-07-11	2.540	2.580	2.520	2.560	2.294	229,500
2022-07-08	2.560	2.580	2.520	2.540	2.276	402,900
2022-07-07	2.460	2.540	2.460	2.520	2.258	233,300
2022-07-06	2.520	2.560	2.440	2.460	2.205	1,446,000
2022-07-05	2.600	2.600	2.520	2.560	2.294	1,320,700
2022-07-04	2.700	2.720	2.580	2.580	2.312	1,967,300
2022-07-01	2.800	2.800	2.680	2.740	2.456	1,934,700
2022-06-30	2.900	2.900	2.800	2.800	2.509	1,265,400
2022-06-29	2.860	2.880	2.840	2.880	2.581	195,300
2022-06-28	2.880	2.880	2.840	2.860	2.563	120,100
2022-06-27	2.820	2.880	2.800	2.840	2.545	269,900
2022-06-24	2.860	2.860	2.800	2.800	2.509	296,000
2022-06-23	2.840	2.860	2.820	2.820	2.527	266,700
2022-06-22	2.880	2.900	2.820	2.840	2.545	367,900
2022-06-21	2.840	2.920	2.820	2.880	2.581	549,400
2022-06-20	2.760	2.880	2.760	2.820	2.527	1,147,900
2022-06-17	2.880	2.900	2.800	2.840	2.545	2,195,700
2022-06-16	3.020	3.020	2.880	2.900	2.599	1,659,000
2022-06-15	3.020	3.040	3.000	3.000	2.689	587,500
2022-06-14	3.020	3.020	2.960	3.000	2.689	1,234,300
2022-06-13	3.000	3.080	3.000	3.000	2.689	1,658,900
2022-06-10	3.040	3.100	3.040	3.060	2.742	1,523,800
2022-06-09	3.100	3.100	3.060	3.060	2.742	1,041,700
2022-06-08	3.120	3.120	3.060	3.080	2.760	2,982,300
2022-06-07	3.140	3.220	3.040	3.060	2.742	10,835,100
2022-06-06	3.020	3.060	2.940	3.060	2.742	3,183,000
2022-06-02	2.980	3.040	2.960	3.020	2.707	955,700
2022-06-01	2.940	3.020	2.940	2.980	2.671	671,600
2022-05-31	2.980	3.000	2.940	2.960	2.653	761,700
2022-05-30	2.960	3.020	2.960	2.980	2.671	1,004,500
2022-05-27	2.980	3.000	2.920	2.960	2.653	285,300
2022-05-26	2.960	2.980	2.940	2.980	2.671	302,100
2022-05-25	2.960	2.980	2.920	2.960	2.653	1,211,000
2022-05-24	3.000	3.000	2.920	2.940	2.635	661,800
2022-05-23	3.040	3.040	2.960	2.980	2.671	891,800
2022-05-20	3.080	3.080	2.960	2.980	2.671	2,311,000
2022-05-19	2.920	3.180	2.900	2.960	2.653	10,362,500
2022-05-18	2.860	3.000	2.840	2.940	2.635	1,247,700
2022-05-17	2.760	2.860	2.760	2.840	2.545	257,500
2022-05-13	2.780	2.780	2.740	2.760	2.474	540,900
2022-05-12	2.820	2.840	2.760	2.800	2.509	808,900

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-12	0.0900 THB
2023-12-13	0.0900 THB
2022-12-08	0.0450 THB
2021-12-07	0.0160 THB
2020-12-09	0.0200 THB
2020-01-30	1.0000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.