UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.100	5.250	5.050	5.050	3.688	1,092,900
2022-05-10	4.980	5.100	4.940	5.100	3.725	1,694,200
2022-05-09	5.250	5.250	4.980	4.980	3.637	2,839,500
2022-05-06	5.100	5.300	5.050	5.300	3.871	1,908,300
2022-05-05	5.450	5.550	5.150	5.200	3.798	1,907,900
2022-05-03	5.800	5.800	5.350	5.400	3.944	3,132,000
2022-04-29	5.700	5.850	5.700	5.750	4.199	979,800
2022-04-28	5.950	5.950	5.650	5.700	4.163	2,972,100
2022-04-27	6.100	6.200	5.900	5.950	4.345	1,948,200
2022-04-26	6.000	6.300	6.000	6.150	4.492	4,050,500
2022-04-25	6.150	6.150	5.950	5.950	4.345	2,293,800
2022-04-22	6.100	6.300	6.100	6.150	4.492	1,677,200
2022-04-21	6.150	6.200	6.050	6.150	4.492	994,700
2022-04-20	6.000	6.200	6.000	6.150	4.492	1,615,300
2022-04-19	6.050	6.150	6.000	6.000	4.382	1,072,100
2022-04-18	5.800	6.050	5.700	6.000	4.382	1,532,000
2022-04-12	5.800	5.850	5.650	5.750	4.199	1,019,400
2022-04-11	5.950	5.950	5.650	5.750	4.199	1,859,700
2022-04-08	6.050	6.050	5.900	5.950	4.345	406,400
2022-04-07	5.800	6.000	5.700	6.000	4.382	1,162,600
2022-04-05	5.900	5.900	5.750	5.800	4.236	677,600
2022-04-04	5.850	5.850	5.700	5.850	4.272	559,400
2022-04-01	5.950	5.950	5.800	5.850	4.272	518,500
2022-03-31	5.800	6.050	5.800	5.950	4.345	1,101,000
2022-03-30	5.850	5.900	5.650	5.850	4.272	644,500
2022-03-29	5.750	5.900	5.600	5.850	4.272	2,429,000
2022-03-28	5.800	6.000	5.600	5.750	4.199	3,235,600
2022-03-25	5.950	6.000	5.800	5.800	4.236	1,150,600
2022-03-24	6.050	6.150	5.900	5.900	4.309	1,632,982
2022-03-23	6.000	6.300	6.000	6.050	4.418	2,512,019
2022-03-22	6.100	6.250	6.000	6.000	4.382	2,682,500
2022-03-21	6.400	6.450	6.150	6.150	4.492	2,864,300
2022-03-18	6.500	6.650	6.400	6.400	4.674	839,600
2022-03-17	6.650	6.700	6.500	6.500	4.747	790,500
2022-03-16	6.400	6.600	6.400	6.600	4.820	706,100
2022-03-15	6.650	6.850	6.350	6.400	4.674	2,427,100
2022-03-14	6.700	6.700	6.550	6.600	4.820	965,200
2022-03-11	6.350	6.650	6.350	6.650	4.857	1,031,300
2022-03-10	6.450	6.550	6.350	6.400	4.674	591,200
2022-03-09	6.450	6.650	6.350	6.550	4.638	2,170,700
2022-03-08	6.550	6.700	6.200	6.400	4.531	2,885,000
2022-03-07	6.500	7.050	6.450	6.500	4.602	6,796,200
2022-03-04	6.800	6.900	6.450	6.650	4.708	2,608,300
2022-03-03	6.900	7.000	6.750	6.850	4.850	1,705,800
2022-03-02	6.850	7.050	6.850	6.850	4.850	2,924,400
2022-03-01	7.200	7.200	6.750	6.900	4.885	2,991,600
2022-02-28	6.700	7.100	6.650	7.100	5.027	5,207,700
2022-02-25	6.400	6.800	6.300	6.750	4.779	7,691,400
2022-02-24	7.100	7.350	6.900	7.150	5.062	17,759,199
2022-02-23	7.000	7.150	6.650	7.000	4.956	9,522,900
2022-02-22	7.250	7.800	7.050	7.200	5.098	25,856,600
2022-02-21	6.600	7.450	6.450	7.250	5.133	22,153,199
2022-02-18	8.200	8.550	6.550	6.700	4.744	79,533,695
2022-02-17	6.050	7.800	6.050	7.800	5.523	48,155,000
2022-02-15	5.900	6.200	5.850	6.000	4.248	2,507,800
2022-02-14	6.000	6.050	5.800	5.900	4.177	2,392,800
2022-02-11	6.200	6.200	6.000	6.050	4.284	1,637,400
2022-02-10	6.050	6.350	5.950	6.150	4.354	4,043,300
2022-02-09	6.300	6.450	6.000	6.000	4.248	7,680,600
2022-02-08	5.550	6.050	5.550	6.000	4.248	2,791,400

← NewerPage 19 of 21 · 1,218 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.