UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	3.820	3.820	3.780	3.800	2.931	143,125
2023-08-02	3.820	3.880	3.820	3.860	2.978	62,400
2023-07-31	3.900	3.900	3.840	3.860	2.978	76,259
2023-07-27	3.880	3.880	3.800	3.860	2.978	139,900
2023-07-26	3.800	3.880	3.780	3.860	2.978	321,220
2023-07-25	3.880	3.900	3.780	3.780	2.916	299,000
2023-07-24	3.940	3.940	3.880	3.900	3.008	53,700
2023-07-21	3.920	3.920	3.880	3.920	3.024	72,001
2023-07-20	3.960	3.960	3.920	3.940	3.039	97,701
2023-07-19	3.920	3.960	3.900	3.940	3.039	56,500
2023-07-18	3.980	3.980	3.920	3.920	3.024	50,020
2023-07-17	3.960	3.980	3.920	3.960	3.055	20,501
2023-07-14	3.980	3.980	3.940	3.960	3.055	36,500
2023-07-13	3.920	3.980	3.920	3.980	3.070	82,512
2023-07-12	4.000	4.000	3.920	3.920	3.024	51,500
2023-07-11	3.940	3.980	3.920	3.920	3.024	69,200
2023-07-10	3.920	3.940	3.920	3.940	3.039	28,740
2023-07-07	3.980	3.980	3.920	3.980	3.070	62,100
2023-07-06	3.920	3.960	3.900	3.960	3.055	32,000
2023-07-05	3.980	3.980	3.940	3.940	3.039	58,400
2023-07-04	3.980	3.980	3.940	3.980	3.070	49,700
2023-07-03	3.980	3.980	3.900	3.960	3.055	67,135
2023-06-30	3.920	3.980	3.880	3.940	3.039	127,827
2023-06-29	3.860	3.900	3.800	3.880	2.993	51,844
2023-06-28	3.860	3.940	3.740	3.780	2.916	207,400
2023-06-27	3.880	3.940	3.840	3.840	2.962	178,662
2023-06-26	3.920	4.000	3.880	3.880	2.993	253,400
2023-06-23	4.000	4.000	3.940	3.960	3.055	38,620
2023-06-22	3.940	4.060	3.940	3.960	3.055	49,609
2023-06-21	4.000	4.000	3.940	3.940	3.039	69,706
2023-06-20	4.040	4.040	3.960	3.980	3.070	131,202
2023-06-19	4.060	4.060	4.000	4.040	3.116	36,400
2023-06-16	4.120	4.120	4.020	4.040	3.116	178,450
2023-06-15	4.060	4.080	3.980	4.000	3.086	230,100
2023-06-14	4.060	4.080	4.020	4.080	3.147	91,200
2023-06-13	4.080	4.140	3.980	4.060	3.132	291,408
2023-06-12	4.060	4.060	4.020	4.060	3.132	56,450
2023-06-09	4.060	4.060	4.020	4.060	3.132	41,772
2023-06-08	4.000	4.060	4.000	4.020	3.101	86,992
2023-06-07	4.100	4.140	3.980	4.020	3.101	788,263
2023-06-06	4.160	4.180	4.100	4.100	3.163	93,421
2023-06-02	4.180	4.180	4.100	4.160	3.209	170,302
2023-06-01	4.200	4.220	4.100	4.180	3.224	152,602
2023-05-31	4.300	4.300	4.140	4.200	3.240	283,950
2023-05-30	4.240	4.280	4.160	4.260	3.286	659,561
2023-05-29	4.180	4.440	4.180	4.360	3.271	2,965,251
2023-05-26	4.040	4.180	4.020	4.140	3.106	592,561
2023-05-25	4.000	4.060	4.000	4.040	3.031	238,844
2023-05-24	4.040	4.040	3.940	4.000	3.001	433,678
2023-05-23	4.000	4.040	3.980	4.040	3.031	54,734
2023-05-22	4.000	4.000	3.960	3.980	2.986	105,077
2023-05-19	4.060	4.080	3.940	3.940	2.956	611,710
2023-05-18	4.000	4.240	3.980	4.040	3.031	760,900
2023-05-17	4.000	4.000	3.940	3.980	2.986	190,225
2023-05-16	3.940	4.000	3.940	3.980	2.986	94,806
2023-05-15	4.000	4.060	3.960	3.960	2.971	135,200
2023-05-12	4.200	4.200	3.980	3.980	2.986	439,352
2023-05-11	4.140	4.140	4.000	4.020	3.016	113,001
2023-05-10	4.140	4.140	4.080	4.120	3.091	108,121
2023-05-09	4.100	4.120	4.020	4.120	3.091	99,900

← NewerPage 14 of 21 · 1,212 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.