UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.940	2.940	2.920	2.940	2.739	149,601
2026-04-21	2.940	2.940	2.920	2.940	2.739	80,201
2026-04-20	2.940	2.940	2.900	2.920	2.720	122,403
2026-04-17	2.920	2.940	2.900	2.920	2.720	190,100
2026-04-16	2.940	2.940	2.900	2.920	2.720	119,900
2026-04-10	2.900	2.920	2.900	2.920	2.720	81,816
2026-04-09	2.900	2.940	2.860	2.860	2.664	345,029
2026-04-08	2.900	2.920	2.860	2.900	2.701	776,626
2026-04-07	2.880	2.920	2.860	2.900	2.701	142,200
2026-04-03	2.900	2.900	2.840	2.860	2.664	55,900
2026-04-02	2.900	2.900	2.880	2.880	2.683	44,704
2026-04-01	2.880	2.900	2.880	2.880	2.683	72,200
2026-03-31	2.920	2.920	2.880	2.900	2.701	182,434
2026-03-30	2.860	2.920	2.860	2.920	2.720	655,217
2026-03-27	2.820	2.860	2.820	2.840	2.646	88,042
2026-03-26	2.780	2.820	2.780	2.820	2.627	42,463
2026-03-25	2.760	2.800	2.760	2.800	2.608	72,590
2026-03-24	2.760	2.800	2.760	2.780	2.590	102,604
2026-03-23	2.800	2.800	2.720	2.740	2.552	143,803
2026-03-20	2.760	2.840	2.760	2.820	2.627	181,510
2026-03-19	2.780	2.800	2.780	2.780	2.590	96,209
2026-03-18	2.780	2.800	2.760	2.780	2.590	75,673
2026-03-17	2.740	2.760	2.740	2.760	2.571	33,811
2026-03-16	2.800	2.820	2.720	2.760	2.571	130,400
2026-03-13	2.780	2.840	2.780	2.800	2.608	167,310
2026-03-12	2.780	2.800	2.760	2.780	2.590	114,950
2026-03-11	2.780	2.780	2.760	2.760	2.571	37,200
2026-03-10	2.780	2.780	2.760	2.760	2.571	31,096
2026-03-09	2.700	2.820	2.680	2.780	2.590	342,280
2026-03-06	2.700	2.720	2.680	2.680	2.496	59,587
2026-03-05	2.760	2.760	2.660	2.660	2.478	82,126
2026-03-04	2.620	2.700	2.600	2.640	2.459	224,314
2026-03-02	2.720	2.760	2.720	2.720	2.534	122,019
2026-02-27	2.760	2.800	2.760	2.760	2.571	60,112
2026-02-26	2.800	2.800	2.760	2.780	2.590	673,448
2026-02-25	2.780	2.880	2.760	2.840	2.646	154,790
2026-02-24	2.780	2.800	2.760	2.780	2.590	148,524
2026-02-23	2.880	2.880	2.760	2.780	2.590	316,633
2026-02-20	2.800	2.800	2.760	2.800	2.608	409,963
2026-02-19	2.700	2.760	2.680	2.740	2.552	121,789
2026-02-18	2.700	2.720	2.700	2.700	2.515	100,313
2026-02-17	2.680	2.700	2.660	2.700	2.515	176,047
2026-02-16	2.680	2.700	2.660	2.680	2.496	71,316
2026-02-13	2.700	2.700	2.660	2.680	2.496	209,507
2026-02-12	2.680	2.700	2.680	2.680	2.496	89,818
2026-02-11	2.700	2.700	2.680	2.680	2.496	61,710
2026-02-10	2.700	2.720	2.680	2.700	2.515	42,982
2026-02-09	2.700	2.700	2.640	2.700	2.515	92,985
2026-02-06	2.680	2.720	2.660	2.700	2.515	80,912
2026-02-05	2.680	2.720	2.680	2.680	2.496	63,802
2026-02-04	2.680	2.700	2.620	2.680	2.496	184,501
2026-02-03	2.660	2.720	2.640	2.680	2.496	64,100
2026-02-02	2.720	2.720	2.580	2.660	2.478	63,702
2026-01-30	2.660	2.720	2.660	2.720	2.534	34,300
2026-01-29	2.700	2.700	2.620	2.700	2.515	18,202
2026-01-28	2.720	2.720	2.680	2.700	2.515	27,736
2026-01-27	2.720	2.720	2.700	2.700	2.515	25,801
2026-01-26	2.720	2.740	2.680	2.700	2.515	60,149
2026-01-23	2.700	2.720	2.680	2.680	2.496	71,988
2026-01-22	2.720	2.720	2.680	2.680	2.496	19,702

← NewerPage 3 of 21 · 1,212 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.