UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.740	4.760	4.700	4.740	3.462	51,800
2023-02-01	4.760	4.760	4.720	4.720	3.447	54,200
2023-01-31	4.740	4.800	4.720	4.720	3.447	102,801
2023-01-30	4.740	4.740	4.680	4.720	3.447	21,300
2023-01-27	4.700	4.720	4.680	4.720	3.447	54,400
2023-01-26	4.640	4.700	4.640	4.680	3.418	73,632
2023-01-25	4.740	4.780	4.620	4.620	3.374	470,749
2023-01-24	4.760	4.780	4.680	4.720	3.447	449,203
2023-01-23	4.740	4.800	4.740	4.740	3.462	113,205
2023-01-20	4.760	4.800	4.740	4.780	3.491	91,302
2023-01-19	4.820	4.820	4.760	4.780	3.491	321,701
2023-01-18	4.860	4.860	4.800	4.800	3.506	308,911
2023-01-17	4.880	4.880	4.840	4.840	3.535	95,112
2023-01-16	4.840	4.900	4.800	4.860	3.549	512,600
2023-01-13	4.880	4.900	4.800	4.860	3.549	142,716
2023-01-12	4.960	4.960	4.840	4.880	3.564	100,305
2023-01-11	4.880	4.960	4.880	4.940	3.608	95,500
2023-01-10	4.980	4.980	4.880	4.900	3.579	160,101
2023-01-09	4.880	4.960	4.860	4.960	3.622	362,553
2023-01-06	4.780	4.880	4.700	4.880	3.564	346,440
2023-01-05	4.800	4.800	4.740	4.740	3.462	176,122
2023-01-04	4.800	4.800	4.740	4.760	3.476	208,900
2023-01-03	4.780	4.800	4.760	4.780	3.491	159,250
2022-12-30	4.720	4.780	4.720	4.780	3.491	100,106
2022-12-29	4.700	4.760	4.640	4.680	3.418	178,859
2022-12-28	4.740	4.740	4.660	4.680	3.418	54,100
2022-12-27	4.660	4.720	4.660	4.700	3.433	79,399
2022-12-26	4.620	4.680	4.600	4.640	3.389	57,506
2022-12-23	4.660	4.660	4.600	4.600	3.360	95,321
2022-12-22	4.680	4.720	4.620	4.660	3.403	131,800
2022-12-21	4.640	4.700	4.600	4.680	3.418	216,901
2022-12-20	4.620	4.700	4.600	4.640	3.389	184,907
2022-12-19	4.720	4.740	4.640	4.640	3.389	107,800
2022-12-16	4.600	4.700	4.600	4.700	3.433	105,700
2022-12-15	4.760	4.760	4.620	4.700	3.433	132,690
2022-12-14	4.780	4.780	4.700	4.720	3.447	187,513
2022-12-13	4.740	4.780	4.720	4.780	3.491	48,256
2022-12-09	4.760	4.780	4.720	4.720	3.447	155,293
2022-12-08	4.780	4.800	4.720	4.720	3.447	51,300
2022-12-07	4.760	4.800	4.740	4.740	3.462	77,200
2022-12-06	4.820	4.820	4.760	4.780	3.491	54,301
2022-12-02	4.780	4.820	4.740	4.800	3.506	58,001
2022-12-01	4.740	4.820	4.740	4.800	3.506	205,301
2022-11-30	4.820	4.820	4.720	4.760	3.476	60,701
2022-11-29	4.720	4.820	4.720	4.800	3.506	159,504
2022-11-28	4.640	4.820	4.620	4.740	3.462	258,400
2022-11-25	4.540	4.600	4.540	4.600	3.360	66,200
2022-11-24	4.660	4.680	4.560	4.600	3.360	603,370
2022-11-23	4.640	4.720	4.640	4.680	3.418	180,500
2022-11-22	4.700	4.700	4.660	4.660	3.403	190,200
2022-11-21	4.780	4.820	4.660	4.680	3.418	983,867
2022-11-18	4.860	4.880	4.740	4.800	3.506	522,200
2022-11-17	4.900	4.900	4.840	4.880	3.564	149,204
2022-11-16	4.980	4.980	4.860	4.880	3.564	233,102
2022-11-15	4.820	4.900	4.820	4.880	3.564	122,090
2022-11-14	4.840	4.900	4.820	4.860	3.549	345,226
2022-11-11	5.100	5.200	4.780	4.900	3.579	4,979,338
2022-11-10	5.250	5.350	5.250	5.250	3.834	436,900
2022-11-09	5.550	5.550	5.300	5.300	3.871	912,522
2022-11-08	5.600	5.650	5.500	5.550	4.053	1,031,600

← NewerPage 16 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.