UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	3.760	3.820	3.760	3.780	2.916	145,500
2024-01-26	3.820	3.840	3.760	3.800	2.931	75,501
2024-01-25	3.860	3.860	3.760	3.800	2.931	55,873
2024-01-24	3.800	3.880	3.760	3.840	2.962	689,221
2024-01-23	3.700	3.880	3.700	3.740	2.885	782,027
2024-01-22	3.640	3.820	3.640	3.720	2.870	413,400
2024-01-19	3.620	3.720	3.600	3.700	2.854	184,703
2024-01-18	3.560	3.680	3.560	3.680	2.839	30,900
2024-01-17	3.580	3.620	3.520	3.580	2.762	187,724
2024-01-16	3.640	3.640	3.580	3.580	2.762	222,203
2024-01-15	3.700	3.700	3.640	3.660	2.823	101,889
2024-01-12	3.700	3.700	3.680	3.700	2.854	373,412
2024-01-11	3.760	3.800	3.700	3.720	2.870	130,000
2024-01-10	3.740	3.780	3.720	3.740	2.885	95,516
2024-01-09	3.760	3.780	3.760	3.780	2.916	42,506
2024-01-08	3.780	3.780	3.740	3.780	2.916	179,900
2024-01-05	3.820	3.820	3.760	3.780	2.916	189,000
2024-01-04	3.820	3.820	3.760	3.800	2.931	137,510
2024-01-03	3.860	3.860	3.780	3.800	2.931	121,225
2024-01-02	3.880	3.880	3.720	3.840	2.962	235,300
2023-12-28	3.700	3.860	3.680	3.860	2.978	353,802
2023-12-27	3.680	3.700	3.680	3.700	2.854	23,000
2023-12-26	3.740	3.740	3.700	3.720	2.870	87,500
2023-12-25	3.680	3.760	3.680	3.740	2.885	44,100
2023-12-22	3.680	3.680	3.660	3.660	2.823	26,600
2023-12-21	3.660	3.700	3.660	3.680	2.839	23,200
2023-12-20	3.700	3.700	3.680	3.680	2.839	158,100
2023-12-19	3.680	3.700	3.680	3.700	2.854	11,500
2023-12-18	3.700	3.740	3.680	3.700	2.854	26,100
2023-12-15	3.720	3.740	3.660	3.660	2.823	184,000
2023-12-14	3.660	3.720	3.660	3.700	2.854	98,100
2023-12-13	3.700	3.700	3.620	3.680	2.839	434,701
2023-12-12	3.700	3.760	3.660	3.740	2.885	131,200
2023-12-08	3.680	3.700	3.660	3.680	2.839	43,107
2023-12-07	3.680	3.740	3.680	3.680	2.839	49,300
2023-12-06	3.720	3.720	3.660	3.680	2.839	70,300
2023-12-04	3.620	3.720	3.620	3.700	2.854	77,500
2023-12-01	3.660	3.680	3.620	3.620	2.792	41,503
2023-11-30	3.680	3.700	3.660	3.680	2.839	64,900
2023-11-29	3.820	3.840	3.680	3.700	2.854	394,102
2023-11-28	3.880	3.880	3.780	3.820	2.947	166,800
2023-11-27	3.920	3.920	3.840	3.860	2.978	451,701
2023-11-24	3.900	3.940	3.880	3.920	3.024	174,750
2023-11-23	3.960	3.960	3.900	3.920	3.024	484,200
2023-11-22	3.980	3.980	3.960	3.960	3.055	249,400
2023-11-21	4.020	4.020	3.940	3.940	3.039	114,401
2023-11-20	4.020	4.060	3.920	3.960	3.055	885,400
2023-11-17	3.920	4.000	3.840	4.000	3.086	1,038,509
2023-11-16	3.780	3.920	3.760	3.900	3.008	506,102
2023-11-15	3.720	3.780	3.720	3.780	2.916	248,902
2023-11-14	3.780	3.820	3.680	3.700	2.854	236,905
2023-11-13	3.800	3.920	3.760	3.780	2.916	1,047,587
2023-11-10	3.720	3.900	3.700	3.780	2.916	542,100
2023-11-09	3.580	3.680	3.580	3.660	2.823	81,973
2023-11-08	3.600	3.600	3.560	3.560	2.746	116,400
2023-11-07	3.660	3.660	3.560	3.560	2.746	84,601
2023-11-06	3.660	3.840	3.580	3.680	2.839	342,902
2023-11-03	3.440	3.560	3.420	3.560	2.746	168,632
2023-11-02	3.380	3.440	3.300	3.360	2.592	86,001
2023-11-01	3.500	3.520	3.280	3.360	2.592	151,507

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.