UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	5.500	5.700	5.450	5.550	4.053	3,489,749
2022-11-04	5.350	5.550	5.300	5.500	4.017	1,244,699
2022-11-03	5.300	5.350	5.250	5.350	3.907	206,000
2022-11-02	5.350	5.350	5.250	5.250	3.834	508,400
2022-11-01	5.350	5.350	5.250	5.350	3.907	325,900
2022-10-31	5.350	5.400	5.250	5.300	3.871	476,530
2022-10-28	5.400	5.500	5.350	5.400	3.944	408,150
2022-10-27	5.300	5.550	5.300	5.450	3.980	1,934,800
2022-10-26	5.300	5.350	5.250	5.250	3.834	181,700
2022-10-25	5.250	5.400	5.250	5.300	3.871	312,401
2022-10-21	5.400	5.450	5.250	5.250	3.834	840,401
2022-10-20	5.350	5.400	5.300	5.400	3.944	189,901
2022-10-19	5.300	5.400	5.300	5.300	3.871	157,202
2022-10-18	5.450	5.450	5.300	5.350	3.907	596,402
2022-10-17	5.500	5.500	5.400	5.400	3.944	414,500
2022-10-12	5.400	5.650	5.400	5.500	4.017	2,776,300
2022-10-11	5.200	5.400	5.200	5.350	3.907	835,400
2022-10-10	5.200	5.350	5.150	5.200	3.798	780,101
2022-10-07	5.450	5.500	5.150	5.200	3.798	1,596,103
2022-10-06	5.400	5.550	5.400	5.500	4.017	925,300
2022-10-05	5.650	5.800	5.400	5.400	3.944	3,830,301
2022-10-04	5.500	5.650	5.400	5.650	4.126	2,506,318
2022-10-03	5.700	5.750	5.300	5.350	3.907	7,295,021
2022-09-30	5.300	5.850	5.300	5.800	4.236	14,767,690
2022-09-29	5.200	5.500	5.150	5.350	3.907	3,722,119
2022-09-28	5.100	5.200	5.000	5.150	3.761	936,800
2022-09-27	5.600	5.600	5.100	5.100	3.725	2,521,820
2022-09-26	5.450	5.650	5.400	5.500	4.017	4,195,029
2022-09-23	5.400	5.650	5.350	5.450	3.980	7,284,994
2022-09-22	4.860	5.550	4.860	5.500	4.017	19,020,490
2022-09-21	4.820	4.860	4.820	4.820	3.520	134,930
2022-09-20	4.820	4.860	4.820	4.860	3.549	135,702
2022-09-19	4.840	4.880	4.820	4.860	3.549	228,215
2022-09-16	4.860	4.860	4.780	4.840	3.535	164,844
2022-09-15	4.860	4.860	4.820	4.820	3.520	111,500
2022-09-14	4.840	4.860	4.800	4.840	3.535	95,774
2022-09-13	4.860	4.880	4.840	4.860	3.549	97,450
2022-09-12	4.800	4.880	4.780	4.860	3.549	126,700
2022-09-09	4.840	4.840	4.780	4.820	3.520	312,540
2022-09-08	4.900	4.900	4.820	4.820	3.520	114,300
2022-09-07	4.880	4.940	4.840	4.860	3.549	628,912
2022-09-06	4.820	4.900	4.800	4.860	3.549	285,514
2022-09-05	4.800	4.820	4.780	4.820	3.520	188,421
2022-09-02	4.820	4.860	4.800	4.820	3.520	67,152
2022-09-01	4.860	4.860	4.780	4.820	3.520	243,500
2022-08-31	4.840	4.900	4.820	4.840	3.535	141,001
2022-08-30	4.820	4.880	4.820	4.880	3.564	63,800
2022-08-29	4.920	4.920	4.800	4.860	3.549	242,600
2022-08-26	4.900	4.920	4.860	4.880	3.564	136,450
2022-08-25	4.920	4.920	4.880	4.920	3.593	96,401
2022-08-24	4.860	4.940	4.840	4.900	3.579	432,900
2022-08-23	4.800	4.860	4.780	4.840	3.535	71,700
2022-08-22	4.900	4.900	4.800	4.800	3.506	183,369
2022-08-19	4.900	4.900	4.840	4.860	3.549	99,300
2022-08-18	4.880	4.920	4.840	4.900	3.579	274,432
2022-08-17	4.860	4.920	4.820	4.900	3.579	241,991
2022-08-16	4.880	4.880	4.820	4.840	3.535	190,940
2022-08-15	4.860	4.920	4.820	4.880	3.564	180,716
2022-08-11	4.960	4.960	4.820	4.860	3.549	282,701
2022-08-10	4.900	4.960	4.860	4.900	3.579	321,231

← NewerPage 17 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.