UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.680	2.700	2.660	2.680	2.496	27,500
2026-01-20	2.700	2.700	2.680	2.680	2.496	3,744
2026-01-19	2.660	2.680	2.640	2.680	2.496	36,802
2026-01-16	2.660	2.660	2.660	2.660	2.478	27,200
2026-01-15	2.680	2.680	2.660	2.660	2.478	39,644
2026-01-14	2.640	2.680	2.620	2.680	2.496	10,224
2026-01-13	2.640	2.660	2.620	2.640	2.459	38,409
2026-01-12	2.680	2.680	2.640	2.640	2.459	46,759
2026-01-09	2.680	2.680	2.660	2.680	2.496	127,702
2026-01-08	2.680	2.700	2.660	2.680	2.496	31,801
2026-01-07	2.660	2.680	2.660	2.660	2.478	14,418
2026-01-06	2.680	2.680	2.660	2.660	2.478	400,449
2026-01-05	2.680	2.680	2.620	2.680	2.496	30,310
2025-12-30	2.660	2.680	2.660	2.680	2.496	3,131
2025-12-29	2.680	2.680	2.640	2.680	2.496	11,741
2025-12-26	2.680	2.680	2.620	2.620	2.441	15,315
2025-12-25	2.680	2.680	2.620	2.680	2.496	67,495
2025-12-24	2.640	2.680	2.640	2.680	2.496	17,604
2025-12-23	2.720	2.720	2.680	2.680	2.496	417,500
2025-12-22	2.780	2.780	2.700	2.700	2.515	64,289
2025-12-19	2.760	2.800	2.720	2.760	2.571	7,300
2025-12-18	2.660	2.740	2.660	2.700	2.515	118,405
2025-12-17	2.660	2.680	2.640	2.660	2.478	60,321
2025-12-16	2.620	2.640	2.620	2.640	2.459	4,300
2025-12-15	2.600	2.620	2.580	2.620	2.441	93,546
2025-12-12	2.600	2.620	2.580	2.580	2.403	76,205
2025-12-11	2.620	2.620	2.600	2.600	2.422	25,915
2025-12-09	2.580	2.620	2.580	2.600	2.422	22,421
2025-12-08	2.620	2.640	2.600	2.600	2.422	149,730
2025-12-04	2.700	2.700	2.600	2.640	2.459	123,310
2025-12-03	2.700	2.720	2.680	2.720	2.534	3,000
2025-12-02	2.720	2.720	2.700	2.700	2.515	12,955
2025-12-01	2.720	2.720	2.680	2.700	2.515	17,357
2025-11-28	2.700	2.700	2.680	2.700	2.515	28,048
2025-11-27	2.720	2.720	2.700	2.700	2.515	2,102
2025-11-26	2.720	2.720	2.700	2.700	2.515	15,500
2025-11-25	2.720	2.720	2.720	2.720	2.534	10,601
2025-11-24	2.740	2.740	2.680	2.720	2.534	4,351
2025-11-21	2.760	2.760	2.700	2.700	2.515	27,758
2025-11-20	2.700	2.720	2.700	2.700	2.515	60,500
2025-11-19	2.720	2.720	2.660	2.700	2.515	12,103
2025-11-18	2.700	2.740	2.660	2.680	2.496	29,539
2025-11-17	2.660	2.700	2.640	2.700	2.515	15,660
2025-11-14	2.660	2.700	2.660	2.660	2.478	42,561
2025-11-13	2.760	2.760	2.600	2.700	2.515	295,953
2025-11-12	2.800	2.820	2.740	2.740	2.552	87,761
2025-11-11	2.800	2.820	2.780	2.800	2.608	53,885
2025-11-10	2.820	2.820	2.800	2.800	2.608	42,105
2025-11-07	2.840	2.860	2.820	2.860	2.664	10,300
2025-11-06	2.820	2.860	2.820	2.860	2.664	9,222
2025-11-05	2.820	2.860	2.820	2.820	2.627	39,335
2025-11-04	2.920	2.920	2.880	2.880	2.683	15,214
2025-11-03	2.940	2.940	2.900	2.920	2.720	24,260
2025-10-31	2.860	2.920	2.860	2.920	2.720	60,384
2025-10-30	2.900	2.900	2.860	2.860	2.664	13,010
2025-10-29	2.940	2.940	2.900	2.900	2.701	37,455
2025-10-28	2.920	2.920	2.880	2.920	2.720	36,406
2025-10-27	2.900	2.900	2.880	2.900	2.701	57,656
2025-10-24	2.900	2.920	2.880	2.900	2.701	61,405
2025-10-22	2.920	2.920	2.900	2.920	2.720	24,210

← NewerPage 4 of 21 · 1,216 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.