UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.620	2.680	2.580	2.580	2.580	585,063
2026-07-17	2.580	2.600	2.560	2.580	2.580	182,444
2026-07-16	2.600	2.600	2.560	2.580	2.580	504,541
2026-07-15	2.600	2.620	2.580	2.600	2.600	266,900
2026-07-14	2.560	2.640	2.560	2.600	2.600	369,200
2026-07-13	2.540	2.560	2.540	2.560	2.560	134,400
2026-07-10	2.540	2.560	2.540	2.540	2.540	52,850
2026-07-09	2.560	2.580	2.540	2.540	2.540	149,700
2026-07-08	2.560	2.580	2.540	2.540	2.540	434,500
2026-07-07	2.580	2.580	2.540	2.580	2.580	1,339,902
2026-07-06	2.580	2.600	2.560	2.580	2.580	193,404
2026-07-03	2.580	2.580	2.560	2.560	2.560	2,187,740
2026-07-02	2.560	2.580	2.560	2.580	2.580	553,477
2026-07-01	2.560	2.580	2.560	2.560	2.560	536,336
2026-06-30	2.580	2.580	2.560	2.560	2.560	445,661
2026-06-29	2.560	2.580	2.560	2.580	2.580	240,308
2026-06-26	2.580	2.600	2.540	2.560	2.560	197,356
2026-06-25	2.580	2.600	2.560	2.560	2.560	511,130
2026-06-24	2.600	2.600	2.580	2.600	2.600	169,701
2026-06-23	2.580	2.620	2.560	2.580	2.580	320,400
2026-06-22	2.600	2.600	2.560	2.560	2.560	311,620
2026-06-19	2.600	2.620	2.580	2.600	2.600	179,098
2026-06-18	2.600	2.620	2.560	2.620	2.620	208,615
2026-06-17	2.600	2.620	2.600	2.620	2.620	69,200
2026-06-16	2.600	2.620	2.540	2.600	2.600	452,508
2026-06-15	2.620	2.640	2.580	2.600	2.600	299,600
2026-06-12	2.600	2.620	2.580	2.620	2.620	75,217
2026-06-11	2.600	2.620	2.580	2.580	2.580	242,271
2026-06-10	2.620	2.620	2.580	2.600	2.600	70,710
2026-06-09	2.620	2.620	2.600	2.600	2.600	118,502
2026-06-08	2.600	2.640	2.580	2.620	2.620	264,184
2026-06-05	2.600	2.620	2.600	2.600	2.600	150,300
2026-06-04	2.600	2.620	2.580	2.600	2.600	77,801
2026-06-02	2.600	2.620	2.600	2.600	2.600	62,325
2026-05-29	2.640	2.640	2.600	2.620	2.620	71,187
2026-05-28	2.620	2.640	2.600	2.640	2.640	130,000
2026-05-27	2.620	2.640	2.620	2.640	2.640	705,233
2026-05-26	2.640	2.640	2.620	2.620	2.620	144,799
2026-05-25	2.620	2.640	2.620	2.640	2.640	131,008
2026-05-22	2.620	2.620	2.600	2.620	2.620	126,153
2026-05-21	2.640	2.640	2.620	2.620	2.620	69,488
2026-05-20	2.660	2.660	2.620	2.620	2.620	60,625
2026-05-19	2.620	2.680	2.620	2.640	2.640	38,500
2026-05-18	2.700	2.700	2.500	2.660	2.660	441,500
2026-05-15	2.740	2.780	2.680	2.700	2.700	214,021
2026-05-14	2.800	2.800	2.780	2.800	2.800	15,035
2026-05-13	2.820	2.820	2.780	2.800	2.800	51,482
2026-05-12	2.820	2.820	2.740	2.780	2.780	63,040
2026-05-11	2.900	2.900	2.760	2.800	2.800	116,611
2026-05-08	2.680	2.900	2.680	2.900	2.900	128,500
2026-05-07	2.680	2.680	2.640	2.680	2.680	58,100
2026-05-06	2.660	2.680	2.660	2.680	2.680	59,500
2026-05-05	2.660	2.680	2.640	2.660	2.660	53,221
2026-04-30	2.680	2.700	2.640	2.660	2.660	253,791
2026-04-29	2.700	2.700	2.640	2.680	2.680	205,103
2026-04-28	2.680	2.720	2.620	2.720	2.720	632,701
2026-04-27	2.920	2.940	2.880	2.920	2.720	658,800
2026-04-24	2.940	2.940	2.900	2.920	2.720	298,529
2026-04-23	2.940	2.940	2.900	2.920	2.720	105,001
2026-04-22	2.940	2.940	2.920	2.940	2.739	149,601

← NewerPage 2 of 21 · 1,215 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.