UAC Global Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 4.940 | 5.000 | 4.920 | 4.940 | 3.608 | 142,040 |
| 2022-08-08 | 5.000 | 5.000 | 4.900 | 4.920 | 3.593 | 449,270 |
| 2022-08-05 | 4.820 | 4.920 | 4.780 | 4.860 | 3.549 | 325,243 |
| 2022-08-04 | 4.820 | 4.880 | 4.800 | 4.860 | 3.549 | 190,504 |
| 2022-08-03 | 4.600 | 4.880 | 4.600 | 4.800 | 3.506 | 652,600 |
| 2022-08-02 | 4.640 | 4.680 | 4.600 | 4.600 | 3.360 | 409,203 |
| 2022-08-01 | 4.560 | 4.620 | 4.520 | 4.620 | 3.374 | 327,400 |
| 2022-07-27 | 4.520 | 4.560 | 4.500 | 4.540 | 3.316 | 265,891 |
| 2022-07-26 | 4.560 | 4.580 | 4.500 | 4.540 | 3.316 | 70,319 |
| 2022-07-25 | 4.540 | 4.560 | 4.500 | 4.560 | 3.330 | 114,901 |
| 2022-07-22 | 4.560 | 4.580 | 4.520 | 4.540 | 3.316 | 88,533 |
| 2022-07-21 | 4.500 | 4.580 | 4.500 | 4.520 | 3.301 | 91,900 |
| 2022-07-20 | 4.520 | 4.540 | 4.480 | 4.500 | 3.286 | 226,200 |
| 2022-07-19 | 4.520 | 4.600 | 4.480 | 4.500 | 3.286 | 472,102 |
| 2022-07-18 | 4.540 | 4.560 | 4.500 | 4.500 | 3.286 | 150,002 |
| 2022-07-15 | 4.560 | 4.560 | 4.440 | 4.500 | 3.286 | 516,500 |
| 2022-07-14 | 4.700 | 4.700 | 4.520 | 4.540 | 3.316 | 213,132 |
| 2022-07-12 | 4.660 | 4.720 | 4.620 | 4.660 | 3.403 | 339,364 |
| 2022-07-11 | 4.580 | 4.680 | 4.580 | 4.640 | 3.389 | 154,310 |
| 2022-07-08 | 4.660 | 4.720 | 4.580 | 4.580 | 3.345 | 222,414 |
| 2022-07-07 | 4.620 | 4.780 | 4.600 | 4.660 | 3.403 | 364,400 |
| 2022-07-06 | 4.500 | 4.580 | 4.440 | 4.580 | 3.345 | 408,030 |
| 2022-07-05 | 5.050 | 5.050 | 4.400 | 4.500 | 3.286 | 1,840,714 |
| 2022-07-04 | 5.100 | 5.100 | 5.000 | 5.000 | 3.652 | 131,700 |
| 2022-07-01 | 5.050 | 5.150 | 5.000 | 5.050 | 3.688 | 361,800 |
| 2022-06-30 | 5.050 | 5.050 | 4.980 | 5.050 | 3.688 | 181,028 |
| 2022-06-29 | 5.000 | 5.050 | 5.000 | 5.000 | 3.652 | 166,300 |
| 2022-06-28 | 5.050 | 5.100 | 4.980 | 5.000 | 3.652 | 264,300 |
| 2022-06-27 | 5.000 | 5.050 | 5.000 | 5.000 | 3.652 | 107,810 |
| 2022-06-24 | 5.050 | 5.100 | 4.980 | 5.000 | 3.652 | 358,820 |
| 2022-06-23 | 5.100 | 5.100 | 5.050 | 5.050 | 3.688 | 205,800 |
| 2022-06-22 | 5.100 | 5.100 | 5.000 | 5.050 | 3.688 | 394,000 |
| 2022-06-21 | 5.150 | 5.200 | 5.100 | 5.100 | 3.725 | 239,187 |
| 2022-06-20 | 5.100 | 5.200 | 5.100 | 5.100 | 3.725 | 217,744 |
| 2022-06-17 | 5.150 | 5.150 | 5.000 | 5.150 | 3.761 | 863,308 |
| 2022-06-16 | 5.400 | 5.400 | 5.100 | 5.100 | 3.725 | 1,047,010 |
| 2022-06-15 | 5.150 | 5.300 | 5.100 | 5.300 | 3.871 | 1,112,101 |
| 2022-06-14 | 5.050 | 5.150 | 5.000 | 5.150 | 3.761 | 1,161,101 |
| 2022-06-13 | 5.250 | 5.250 | 5.100 | 5.100 | 3.725 | 1,189,921 |
| 2022-06-10 | 5.300 | 5.350 | 5.200 | 5.350 | 3.907 | 1,464,834 |
| 2022-06-09 | 5.200 | 5.500 | 5.150 | 5.350 | 3.907 | 3,544,918 |
| 2022-06-08 | 5.200 | 5.250 | 5.150 | 5.200 | 3.798 | 671,720 |
| 2022-06-07 | 5.200 | 5.300 | 5.150 | 5.200 | 3.798 | 406,301 |
| 2022-06-06 | 5.200 | 5.300 | 5.150 | 5.250 | 3.834 | 402,000 |
| 2022-06-02 | 5.250 | 5.300 | 5.100 | 5.300 | 3.871 | 463,901 |
| 2022-06-01 | 5.250 | 5.300 | 5.150 | 5.250 | 3.834 | 607,865 |
| 2022-05-31 | 5.350 | 5.350 | 5.150 | 5.250 | 3.834 | 643,345 |
| 2022-05-30 | 5.350 | 5.450 | 5.250 | 5.350 | 3.907 | 802,629 |
| 2022-05-27 | 5.300 | 5.300 | 5.150 | 5.250 | 3.834 | 419,508 |
| 2022-05-26 | 5.250 | 5.300 | 5.150 | 5.250 | 3.834 | 288,351 |
| 2022-05-25 | 5.350 | 5.350 | 5.150 | 5.250 | 3.834 | 831,800 |
| 2022-05-24 | 5.250 | 5.450 | 5.200 | 5.300 | 3.871 | 2,168,207 |
| 2022-05-23 | 5.050 | 5.250 | 5.000 | 5.200 | 3.798 | 1,403,608 |
| 2022-05-20 | 5.000 | 5.050 | 4.960 | 4.980 | 3.637 | 1,358,800 |
| 2022-05-19 | 4.980 | 5.000 | 4.900 | 4.980 | 3.637 | 1,754,500 |
| 2022-05-18 | 5.150 | 5.150 | 5.000 | 5.100 | 3.725 | 1,216,400 |
| 2022-05-17 | 4.900 | 5.100 | 4.900 | 5.100 | 3.725 | 732,700 |
| 2022-05-13 | 4.800 | 4.980 | 4.800 | 4.940 | 3.608 | 664,500 |
| 2022-05-12 | 5.100 | 5.100 | 4.880 | 4.880 | 3.564 | 1,558,800 |
| 2022-05-11 | 5.100 | 5.250 | 5.050 | 5.050 | 3.688 | 1,092,900 |
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.