UAC Global Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.460 | 3.500 | 3.400 | 3.460 | 2.744 | 13,650 |
| 2024-07-26 | 3.540 | 3.540 | 3.400 | 3.400 | 2.697 | 16,406 |
| 2024-07-25 | 3.400 | 3.520 | 3.380 | 3.500 | 2.776 | 97,889 |
| 2024-07-24 | 3.460 | 3.520 | 3.440 | 3.520 | 2.792 | 44,801 |
| 2024-07-23 | 3.540 | 3.560 | 3.400 | 3.460 | 2.744 | 260,515 |
| 2024-07-19 | 3.520 | 3.600 | 3.520 | 3.560 | 2.824 | 32,204 |
| 2024-07-18 | 3.540 | 3.540 | 3.480 | 3.540 | 2.808 | 150,304 |
| 2024-07-17 | 3.580 | 3.600 | 3.500 | 3.580 | 2.840 | 39,952 |
| 2024-07-16 | 3.620 | 3.620 | 3.560 | 3.560 | 2.824 | 24,330 |
| 2024-07-15 | 3.600 | 3.600 | 3.560 | 3.600 | 2.855 | 125,962 |
| 2024-07-12 | 3.620 | 3.620 | 3.560 | 3.600 | 2.855 | 77,414 |
| 2024-07-11 | 3.680 | 3.680 | 3.580 | 3.600 | 2.855 | 89,207 |
| 2024-07-10 | 3.660 | 3.660 | 3.640 | 3.660 | 2.903 | 12,443 |
| 2024-07-09 | 3.660 | 3.660 | 3.600 | 3.640 | 2.887 | 46,000 |
| 2024-07-08 | 3.600 | 3.640 | 3.600 | 3.640 | 2.887 | 46,700 |
| 2024-07-05 | 3.460 | 3.600 | 3.460 | 3.580 | 2.840 | 42,410 |
| 2024-07-04 | 3.560 | 3.580 | 3.500 | 3.500 | 2.776 | 32,102 |
| 2024-07-03 | 3.560 | 3.580 | 3.520 | 3.520 | 2.792 | 18,100 |
| 2024-07-02 | 3.680 | 3.700 | 3.500 | 3.580 | 2.840 | 60,100 |
| 2024-07-01 | 3.520 | 3.720 | 3.480 | 3.660 | 2.903 | 417,128 |
| 2024-06-28 | 3.540 | 3.540 | 3.460 | 3.520 | 2.792 | 25,708 |
| 2024-06-27 | 3.540 | 3.580 | 3.540 | 3.540 | 2.808 | 60,900 |
| 2024-06-26 | 3.540 | 3.540 | 3.500 | 3.540 | 2.808 | 77,901 |
| 2024-06-25 | 3.540 | 3.540 | 3.500 | 3.500 | 2.776 | 307,301 |
| 2024-06-24 | 3.560 | 3.580 | 3.520 | 3.520 | 2.792 | 13,000 |
| 2024-06-21 | 3.540 | 3.540 | 3.500 | 3.520 | 2.792 | 5,524 |
| 2024-06-20 | 3.560 | 3.560 | 3.400 | 3.520 | 2.792 | 49,802 |
| 2024-06-19 | 3.480 | 3.560 | 3.280 | 3.500 | 2.776 | 59,040 |
| 2024-06-18 | 3.600 | 3.600 | 3.180 | 3.560 | 2.824 | 159,400 |
| 2024-06-17 | 3.600 | 3.600 | 3.500 | 3.560 | 2.824 | 56,725 |
| 2024-06-14 | 3.540 | 3.620 | 3.500 | 3.620 | 2.871 | 445,645 |
| 2024-06-13 | 3.380 | 3.520 | 3.360 | 3.520 | 2.792 | 165,300 |
| 2024-06-12 | 3.420 | 3.480 | 3.360 | 3.420 | 2.713 | 38,500 |
| 2024-06-11 | 3.420 | 3.420 | 3.380 | 3.420 | 2.713 | 1,200 |
| 2024-06-10 | 3.400 | 3.440 | 3.100 | 3.420 | 2.713 | 323,808 |
| 2024-06-07 | 3.440 | 3.460 | 3.240 | 3.400 | 2.697 | 139,013 |
| 2024-06-06 | 3.480 | 3.500 | 3.000 | 3.460 | 2.744 | 263,050 |
| 2024-06-05 | 3.540 | 3.540 | 3.440 | 3.480 | 2.760 | 13,000 |
| 2024-06-04 | 3.480 | 3.540 | 3.460 | 3.480 | 2.760 | 38,033 |
| 2024-05-31 | 3.560 | 3.560 | 3.420 | 3.540 | 2.808 | 187,031 |
| 2024-05-30 | 3.580 | 3.580 | 3.520 | 3.580 | 2.840 | 39,500 |
| 2024-05-29 | 3.560 | 3.560 | 3.540 | 3.540 | 2.808 | 9,700 |
| 2024-05-28 | 3.560 | 3.580 | 3.560 | 3.580 | 2.840 | 4,911 |
| 2024-05-27 | 3.560 | 3.580 | 3.540 | 3.560 | 2.824 | 307,900 |
| 2024-05-24 | 3.560 | 3.580 | 3.540 | 3.580 | 2.840 | 6,950 |
| 2024-05-23 | 3.580 | 3.580 | 3.540 | 3.580 | 2.840 | 32,501 |
| 2024-05-21 | 3.580 | 3.580 | 3.540 | 3.580 | 2.840 | 10,345 |
| 2024-05-20 | 3.520 | 3.580 | 3.520 | 3.580 | 2.840 | 3,800 |
| 2024-05-17 | 3.540 | 3.580 | 3.520 | 3.560 | 2.824 | 28,200 |
| 2024-05-16 | 3.500 | 3.580 | 3.500 | 3.520 | 2.792 | 16,708 |
| 2024-05-15 | 3.500 | 3.500 | 3.300 | 3.500 | 2.776 | 218,563 |
| 2024-05-14 | 3.520 | 3.560 | 3.520 | 3.520 | 2.792 | 58,800 |
| 2024-05-13 | 3.620 | 3.620 | 3.520 | 3.540 | 2.808 | 59,400 |
| 2024-05-10 | 3.660 | 3.700 | 3.600 | 3.600 | 2.855 | 61,100 |
| 2024-05-09 | 3.700 | 3.700 | 3.620 | 3.640 | 2.887 | 7,300 |
| 2024-05-08 | 3.660 | 3.700 | 3.660 | 3.680 | 2.919 | 94,600 |
| 2024-05-07 | 3.600 | 3.680 | 3.540 | 3.640 | 2.887 | 106,908 |
| 2024-05-03 | 3.540 | 3.640 | 3.540 | 3.540 | 2.808 | 45,321 |
| 2024-05-02 | 3.440 | 3.620 | 3.440 | 3.540 | 2.808 | 203,599 |
| 2024-04-30 | 3.380 | 3.420 | 3.380 | 3.420 | 2.713 | 201,542 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.2000 THB |
| 2025-03-17 | 0.2500 THB |
| 2024-11-21 | 0.2500 THB |
| 2024-03-07 | 0.1000 THB |
| 2023-05-30 | 0.1200 THB |
| 2023-03-09 | 0.1200 THB |
| 2022-03-10 | 0.2000 THB |
| 2022-01-04 | 0.0800 THB |
| 2021-03-15 | 0.1400 THB |
| 2020-11-25 | 0.0600 THB |
| 2020-03-16 | 0.1350 THB |
| 2019-03-13 | 0.0600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.