UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.550	5.700	5.450	5.550	3.930	1,055,700
2022-02-04	5.550	5.600	5.400	5.500	3.894	880,600
2022-02-03	5.700	5.750	5.550	5.550	3.930	770,900
2022-02-02	5.450	5.650	5.450	5.650	4.000	979,400
2022-02-01	5.200	5.500	5.200	5.450	3.859	1,507,400
2022-01-31	5.050	5.300	5.050	5.200	3.682	538,400
2022-01-28	5.000	5.150	5.000	5.050	3.576	368,100
2022-01-27	5.050	5.100	4.940	5.050	3.576	1,652,900
2022-01-26	5.000	5.200	5.000	5.100	3.611	1,200,100
2022-01-25	5.100	5.250	5.000	5.000	3.540	2,753,700
2022-01-24	5.500	5.700	5.050	5.150	3.646	5,166,400
2022-01-21	6.000	6.150	5.500	5.650	4.000	4,533,700
2022-01-20	6.950	6.950	6.000	6.100	4.319	3,739,200
2022-01-19	6.850	7.050	6.700	6.900	4.885	2,683,300
2022-01-18	6.950	6.950	6.600	6.750	4.779	3,174,000
2022-01-17	6.300	6.900	6.300	6.850	4.850	6,042,200
2022-01-14	6.250	6.250	6.200	6.250	4.425	397,000
2022-01-13	6.250	6.250	6.100	6.250	4.425	1,641,000
2022-01-12	6.250	6.250	6.150	6.200	4.390	1,321,700
2022-01-11	6.150	6.250	6.100	6.250	4.425	815,800
2022-01-10	6.000	6.100	5.950	6.100	4.319	760,300
2022-01-07	6.200	6.250	5.850	6.000	4.248	2,052,700
2022-01-06	6.550	6.550	6.050	6.250	4.425	2,997,400
2022-01-05	6.400	6.500	6.350	6.450	4.567	2,923,500
2022-01-04	6.150	6.300	6.150	6.300	4.461	1,489,000
2021-12-30	6.150	6.250	6.050	6.200	4.334	860,300
2021-12-29	6.200	6.350	5.900	6.100	4.264	2,295,400
2021-12-28	6.000	6.800	5.900	6.000	4.194	9,952,800
2021-12-27	5.850	5.900	5.700	5.900	4.124	3,549,200
2021-12-24	5.450	5.800	5.450	5.700	3.985	6,136,600
2021-12-23	5.100	5.500	5.100	5.500	3.845	4,354,300
2021-12-22	5.100	5.100	5.050	5.100	3.565	204,100
2021-12-21	4.980	5.150	4.980	5.050	3.530	914,700
2021-12-20	5.000	5.000	4.980	4.980	3.481	241,300
2021-12-17	5.000	5.050	4.980	4.980	3.481	243,400
2021-12-16	4.960	5.050	4.960	5.000	3.495	483,500
2021-12-15	4.980	5.000	4.960	4.960	3.467	60,500
2021-12-14	5.000	5.000	4.960	5.000	3.495	118,100
2021-12-13	4.920	4.980	4.920	4.980	3.481	214,500
2021-12-09	4.920	4.940	4.900	4.920	3.439	151,000
2021-12-08	4.940	4.940	4.920	4.920	3.439	229,300
2021-12-07	4.920	4.940	4.900	4.940	3.453	175,700
2021-12-03	4.920	4.960	4.920	4.920	3.439	37,000
2021-12-02	4.920	4.960	4.920	4.940	3.453	94,500
2021-12-01	5.000	5.000	4.960	4.980	3.481	22,100
2021-11-30	5.000	5.050	4.960	4.980	3.481	322,000
2021-11-29	4.940	5.000	4.900	5.000	3.495	326,100
2021-11-26	5.000	5.050	4.940	4.940	3.453	398,300
2021-11-25	5.050	5.050	4.980	5.000	3.495	198,500
2021-11-24	5.100	5.100	4.980	5.050	3.530	980,100
2021-11-23	5.100	5.200	5.050	5.100	3.565	1,031,800
2021-11-22	5.050	5.100	5.000	5.100	3.565	753,300
2021-11-19	5.100	5.100	5.000	5.000	3.495	573,200
2021-11-18	5.050	5.100	5.000	5.100	3.565	455,900
2021-11-17	4.960	5.050	4.960	5.050	3.530	169,900
2021-11-16	4.980	5.000	4.980	5.000	3.495	48,600
2021-11-15	4.980	5.000	4.980	5.000	3.495	46,500
2021-11-12	4.980	5.000	4.960	4.980	3.481	133,800
2021-11-11	4.960	5.000	4.960	4.980	3.481	38,500
2021-11-10	4.980	5.000	4.960	4.960	3.467	55,500

← NewerPage 20 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.