UAC Global Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.380 | 3.400 | 3.360 | 3.400 | 2.697 | 129,019 |
| 2024-04-26 | 3.400 | 3.420 | 3.380 | 3.380 | 2.681 | 15,611 |
| 2024-04-25 | 3.420 | 3.420 | 3.380 | 3.420 | 2.713 | 101,500 |
| 2024-04-24 | 3.400 | 3.400 | 3.360 | 3.380 | 2.681 | 58,700 |
| 2024-04-23 | 3.400 | 3.400 | 3.360 | 3.380 | 2.681 | 118,300 |
| 2024-04-22 | 3.460 | 3.480 | 3.380 | 3.380 | 2.681 | 311,200 |
| 2024-04-19 | 3.580 | 3.580 | 3.460 | 3.460 | 2.744 | 246,200 |
| 2024-04-18 | 3.560 | 3.560 | 3.540 | 3.560 | 2.824 | 4,640 |
| 2024-04-17 | 3.600 | 3.600 | 3.560 | 3.560 | 2.824 | 20,125 |
| 2024-04-11 | 3.600 | 3.600 | 3.600 | 3.600 | 2.855 | 15,700 |
| 2024-04-10 | 3.560 | 3.620 | 3.560 | 3.580 | 2.840 | 36,100 |
| 2024-04-09 | 3.600 | 3.600 | 3.540 | 3.560 | 2.824 | 284,003 |
| 2024-04-05 | 3.600 | 3.600 | 3.580 | 3.600 | 2.855 | 25,300 |
| 2024-04-04 | 3.620 | 3.620 | 3.560 | 3.600 | 2.855 | 80,600 |
| 2024-04-03 | 3.600 | 3.700 | 3.600 | 3.640 | 2.887 | 291,200 |
| 2024-04-02 | 3.600 | 3.620 | 3.580 | 3.600 | 2.855 | 66,452 |
| 2024-04-01 | 3.600 | 3.620 | 3.600 | 3.620 | 2.871 | 13,920 |
| 2024-03-29 | 3.620 | 3.620 | 3.600 | 3.600 | 2.855 | 97,002 |
| 2024-03-28 | 3.640 | 3.640 | 3.580 | 3.600 | 2.855 | 142,798 |
| 2024-03-27 | 3.640 | 3.640 | 3.600 | 3.620 | 2.871 | 235,010 |
| 2024-03-26 | 3.660 | 3.680 | 3.640 | 3.640 | 2.887 | 448,300 |
| 2024-03-25 | 3.660 | 3.680 | 3.660 | 3.660 | 2.903 | 114,610 |
| 2024-03-22 | 3.660 | 3.700 | 3.660 | 3.660 | 2.903 | 113,202 |
| 2024-03-21 | 3.660 | 3.700 | 3.660 | 3.680 | 2.919 | 202,800 |
| 2024-03-20 | 3.720 | 3.720 | 3.660 | 3.680 | 2.919 | 104,201 |
| 2024-03-19 | 3.680 | 3.740 | 3.620 | 3.700 | 2.935 | 120,600 |
| 2024-03-18 | 3.600 | 3.680 | 3.600 | 3.660 | 2.903 | 106,005 |
| 2024-03-15 | 3.620 | 3.640 | 3.600 | 3.620 | 2.871 | 80,207 |
| 2024-03-14 | 3.600 | 3.640 | 3.600 | 3.620 | 2.871 | 34,100 |
| 2024-03-13 | 3.640 | 3.640 | 3.560 | 3.620 | 2.871 | 58,170 |
| 2024-03-12 | 3.640 | 3.640 | 3.600 | 3.600 | 2.855 | 15,918 |
| 2024-03-11 | 3.540 | 3.640 | 3.540 | 3.620 | 2.871 | 143,201 |
| 2024-03-08 | 3.580 | 3.640 | 3.580 | 3.640 | 2.887 | 54,100 |
| 2024-03-07 | 3.580 | 3.720 | 3.580 | 3.640 | 2.887 | 64,301 |
| 2024-03-06 | 3.640 | 3.680 | 3.640 | 3.640 | 2.808 | 158,545 |
| 2024-03-05 | 3.600 | 3.660 | 3.600 | 3.640 | 2.808 | 56,810 |
| 2024-03-04 | 3.700 | 3.700 | 3.620 | 3.640 | 2.808 | 83,521 |
| 2024-03-01 | 3.700 | 3.700 | 3.620 | 3.640 | 2.808 | 33,318 |
| 2024-02-29 | 3.700 | 3.700 | 3.600 | 3.640 | 2.808 | 434,714 |
| 2024-02-28 | 3.780 | 3.800 | 2.800 | 3.600 | 2.777 | 592,437 |
| 2024-02-27 | 3.840 | 3.840 | 3.680 | 3.800 | 2.931 | 236,942 |
| 2024-02-23 | 3.760 | 3.900 | 3.700 | 3.820 | 2.947 | 801,303 |
| 2024-02-22 | 3.700 | 3.720 | 3.560 | 3.700 | 2.854 | 416,905 |
| 2024-02-21 | 3.700 | 3.720 | 3.680 | 3.700 | 2.854 | 218,200 |
| 2024-02-20 | 3.800 | 3.840 | 3.700 | 3.700 | 2.854 | 121,603 |
| 2024-02-19 | 3.840 | 3.840 | 3.800 | 3.800 | 2.931 | 44,303 |
| 2024-02-16 | 3.860 | 3.860 | 3.820 | 3.820 | 2.947 | 73,000 |
| 2024-02-15 | 3.860 | 3.860 | 3.820 | 3.860 | 2.978 | 113,001 |
| 2024-02-14 | 3.800 | 3.860 | 3.800 | 3.840 | 2.962 | 43,100 |
| 2024-02-13 | 3.800 | 4.020 | 3.780 | 3.820 | 2.947 | 844,972 |
| 2024-02-12 | 3.800 | 3.840 | 3.760 | 3.800 | 2.931 | 35,566 |
| 2024-02-09 | 3.840 | 3.840 | 3.800 | 3.800 | 2.931 | 15,300 |
| 2024-02-08 | 3.800 | 3.840 | 3.800 | 3.820 | 2.947 | 53,500 |
| 2024-02-07 | 3.820 | 3.820 | 3.800 | 3.800 | 2.931 | 44,004 |
| 2024-02-06 | 3.860 | 3.860 | 3.820 | 3.840 | 2.962 | 71,542 |
| 2024-02-05 | 3.780 | 3.940 | 3.780 | 3.840 | 2.962 | 1,020,502 |
| 2024-02-02 | 3.680 | 3.780 | 3.680 | 3.760 | 2.900 | 310,400 |
| 2024-02-01 | 3.680 | 3.720 | 3.660 | 3.720 | 2.870 | 2,300 |
| 2024-01-31 | 3.740 | 3.740 | 3.680 | 3.720 | 2.870 | 55,509 |
| 2024-01-30 | 3.800 | 3.800 | 3.720 | 3.740 | 2.885 | 51,900 |
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.