UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.960	4.020	3.900	4.020	3.016	121,600
2023-05-03	4.000	4.000	3.880	3.920	2.941	210,206
2023-05-02	4.100	4.160	3.940	3.940	2.956	344,401
2023-04-28	4.140	4.180	4.080	4.080	3.061	53,820
2023-04-27	4.140	4.180	4.080	4.100	3.076	78,300
2023-04-26	4.140	4.240	4.140	4.140	3.106	6,901
2023-04-25	4.260	4.260	4.140	4.140	3.106	147,201
2023-04-24	4.280	4.280	4.200	4.240	3.181	88,501
2023-04-21	4.300	4.320	4.180	4.300	3.226	356,005
2023-04-20	4.380	4.380	4.260	4.280	3.211	70,000
2023-04-19	4.300	4.420	4.280	4.300	3.226	91,700
2023-04-18	4.280	4.320	4.260	4.280	3.211	31,300
2023-04-17	4.280	4.300	4.280	4.300	3.226	13,462
2023-04-12	4.320	4.320	4.240	4.280	3.211	139,501
2023-04-11	4.340	4.340	4.260	4.280	3.211	57,225
2023-04-10	4.260	4.340	4.260	4.320	3.241	116,400
2023-04-07	4.300	4.320	4.200	4.240	3.181	89,400
2023-04-05	4.300	4.320	4.280	4.320	3.241	28,700
2023-04-04	4.340	4.340	4.260	4.280	3.211	58,200
2023-04-03	4.320	4.360	4.300	4.300	3.226	15,500
2023-03-31	4.320	4.360	4.300	4.320	3.241	35,700
2023-03-30	4.380	4.380	4.300	4.340	3.256	34,503
2023-03-29	4.360	4.360	4.220	4.320	3.241	148,900
2023-03-28	4.320	4.340	4.280	4.340	3.256	9,300
2023-03-27	4.320	4.320	4.280	4.320	3.241	75,500
2023-03-24	4.360	4.360	4.300	4.340	3.256	70,100
2023-03-23	4.280	4.340	4.280	4.320	3.241	68,057
2023-03-22	4.300	4.320	4.280	4.300	3.226	18,024
2023-03-21	4.280	4.300	4.280	4.300	3.226	25,900
2023-03-20	4.340	4.340	4.260	4.300	3.226	56,520
2023-03-17	4.320	4.400	4.280	4.300	3.226	32,901
2023-03-16	4.380	4.380	4.240	4.280	3.211	71,002
2023-03-15	4.360	4.380	4.280	4.340	3.256	207,801
2023-03-14	4.480	4.480	4.200	4.360	3.271	235,420
2023-03-13	4.500	4.500	4.400	4.400	3.301	237,106
2023-03-10	4.500	4.500	4.460	4.500	3.376	34,601
2023-03-09	4.540	4.540	4.300	4.540	3.406	60,122
2023-03-08	4.540	4.540	4.480	4.540	3.316	98,020
2023-03-07	4.500	4.560	4.500	4.540	3.316	27,106
2023-03-03	4.520	4.520	4.500	4.500	3.286	23,452
2023-03-02	4.500	4.560	4.440	4.480	3.272	79,463
2023-03-01	4.520	4.520	4.380	4.440	3.243	116,100
2023-02-28	4.300	4.480	4.300	4.480	3.272	142,010
2023-02-27	4.480	4.480	4.200	4.380	3.199	372,950
2023-02-24	4.680	4.680	4.400	4.500	3.286	824,056
2023-02-23	4.680	4.680	4.640	4.680	3.418	15,802
2023-02-22	4.660	4.680	4.640	4.680	3.418	25,402
2023-02-21	4.660	4.680	4.660	4.680	3.418	17,920
2023-02-20	4.600	4.680	4.600	4.640	3.389	14,200
2023-02-17	4.680	4.700	4.440	4.580	3.345	161,956
2023-02-16	4.640	4.740	4.640	4.660	3.403	145,100
2023-02-15	4.680	4.700	4.600	4.640	3.389	69,825
2023-02-14	4.740	4.740	4.600	4.620	3.374	240,240
2023-02-13	4.720	4.800	4.680	4.720	3.447	241,400
2023-02-10	4.700	4.740	4.700	4.720	3.447	62,500
2023-02-09	4.700	4.720	4.680	4.700	3.433	127,300
2023-02-08	4.740	4.760	4.680	4.720	3.447	312,520
2023-02-07	4.760	4.780	4.720	4.740	3.462	113,009
2023-02-06	4.720	4.800	4.720	4.760	3.476	105,545
2023-02-03	4.760	4.760	4.720	4.740	3.462	66,400

← NewerPage 15 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.