UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.740	3.740	3.460	3.480	2.684	611,226
2023-10-30	3.720	3.720	3.620	3.680	2.839	52,522
2023-10-27	3.840	3.840	3.680	3.720	2.870	56,300
2023-10-26	3.820	3.820	3.760	3.760	2.900	48,802
2023-10-25	3.900	3.920	3.800	3.820	2.947	48,201
2023-10-24	3.900	3.940	3.800	3.840	2.962	65,428
2023-10-20	4.000	4.000	3.920	3.920	3.024	8,701
2023-10-19	4.040	4.040	3.940	3.960	3.055	21,420
2023-10-18	3.920	4.000	3.880	3.980	3.070	61,919
2023-10-17	3.900	3.940	3.900	3.920	3.024	5,125
2023-10-16	3.920	3.960	3.820	3.920	3.024	137,905
2023-10-12	3.960	3.960	3.920	3.940	3.039	18,400
2023-10-11	3.960	3.960	3.920	3.940	3.039	5,300
2023-10-10	3.920	3.940	3.920	3.920	3.024	12,900
2023-10-09	3.900	3.960	3.900	3.920	3.024	46,300
2023-10-06	3.940	3.980	3.900	3.960	3.055	70,650
2023-10-05	4.000	4.000	3.900	3.920	3.024	105,613
2023-10-04	3.920	4.000	3.920	3.980	3.070	36,675
2023-10-03	4.000	4.020	3.940	3.980	3.070	17,616
2023-10-02	3.960	4.060	3.960	4.000	3.086	38,500
2023-09-29	4.000	4.020	3.920	3.980	3.070	75,920
2023-09-28	3.980	4.020	3.980	4.000	3.086	31,305
2023-09-27	3.940	4.000	3.920	3.960	3.055	51,753
2023-09-26	4.040	4.080	3.960	3.960	3.055	169,501
2023-09-25	4.060	4.080	4.040	4.060	3.132	12,320
2023-09-22	4.080	4.080	4.040	4.080	3.147	21,800
2023-09-21	4.060	4.080	4.040	4.080	3.147	27,158
2023-09-20	4.060	4.080	4.040	4.040	3.116	39,704
2023-09-19	4.100	4.100	4.040	4.040	3.116	119,300
2023-09-18	4.120	4.120	4.060	4.080	3.147	36,324
2023-09-15	4.100	4.100	4.080	4.100	3.163	43,000
2023-09-14	4.100	4.100	4.060	4.060	3.132	88,000
2023-09-13	4.160	4.160	4.060	4.080	3.147	170,601
2023-09-12	4.100	4.160	4.060	4.140	3.194	344,800
2023-09-11	4.100	4.100	4.060	4.100	3.163	97,800
2023-09-08	4.040	4.120	4.040	4.100	3.163	195,600
2023-09-07	4.040	4.100	4.020	4.040	3.116	195,245
2023-09-06	4.060	4.060	4.000	4.040	3.116	74,000
2023-09-05	4.040	4.060	4.020	4.060	3.132	57,102
2023-09-04	4.040	4.080	4.020	4.060	3.132	52,391
2023-09-01	4.100	4.100	4.020	4.040	3.116	114,111
2023-08-31	4.120	4.120	4.040	4.100	3.163	392,382
2023-08-30	4.060	4.200	4.060	4.120	3.178	1,023,306
2023-08-29	4.020	4.060	4.000	4.060	3.132	144,519
2023-08-28	4.020	4.040	4.000	4.020	3.101	52,408
2023-08-25	4.040	4.040	3.960	4.000	3.086	170,326
2023-08-24	4.000	4.100	4.000	4.020	3.101	319,721
2023-08-23	3.980	3.980	3.940	3.960	3.055	144,500
2023-08-22	3.920	3.920	3.880	3.900	3.008	56,700
2023-08-21	3.880	3.920	3.880	3.900	3.008	68,900
2023-08-18	3.920	3.940	3.800	3.880	2.993	261,611
2023-08-17	3.900	3.960	3.860	3.920	3.024	47,491
2023-08-16	3.900	3.940	3.840	3.920	3.024	380,801
2023-08-15	4.020	4.020	3.880	3.880	2.993	195,901
2023-08-11	4.060	4.120	3.980	3.980	3.070	433,960
2023-08-10	3.800	3.840	3.780	3.820	2.947	85,100
2023-08-09	3.800	3.820	3.780	3.800	2.931	70,812
2023-08-08	3.800	3.840	3.780	3.840	2.962	318,525
2023-08-07	3.840	3.840	3.760	3.780	2.916	71,200
2023-08-04	3.840	3.840	3.780	3.780	2.916	21,100

← NewerPage 13 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.