UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.940	2.940	2.900	2.920	2.720	37,706
2025-10-20	2.940	2.940	2.900	2.900	2.701	19,450
2025-10-17	2.920	2.920	2.880	2.920	2.720	24,444
2025-10-16	2.960	2.960	2.900	2.920	2.720	26,783
2025-10-15	2.920	2.960	2.880	2.940	2.739	83,803
2025-10-14	2.900	2.980	2.880	2.920	2.720	41,935
2025-10-10	2.900	2.920	2.900	2.900	2.701	15,310
2025-10-09	2.900	2.920	2.880	2.920	2.720	39,622
2025-10-08	2.900	2.920	2.900	2.900	2.701	62,103
2025-10-07	2.900	2.920	2.880	2.900	2.701	66,539
2025-10-06	2.880	2.920	2.880	2.880	2.683	53,563
2025-10-03	2.920	2.940	2.880	2.880	2.683	125,028
2025-10-02	2.940	2.940	2.900	2.900	2.701	30,901
2025-10-01	2.940	2.940	2.900	2.940	2.739	29,916
2025-09-30	2.940	2.940	2.900	2.940	2.739	112,110
2025-09-29	2.980	2.980	2.940	2.940	2.739	20,513
2025-09-26	2.920	2.940	2.900	2.940	2.739	99,026
2025-09-25	2.920	2.920	2.880	2.920	2.720	15,955
2025-09-24	2.880	2.900	2.860	2.900	2.701	115,568
2025-09-23	2.940	2.940	2.860	2.880	2.683	173,190
2025-09-22	2.960	2.960	2.940	2.940	2.739	89,816
2025-09-19	2.940	2.960	2.900	2.960	2.757	123,651
2025-09-18	2.960	2.960	2.900	2.960	2.757	167,547
2025-09-17	2.980	2.980	2.960	2.980	2.776	102,737
2025-09-16	2.980	2.980	2.940	2.980	2.776	149,013
2025-09-15	2.980	2.980	2.940	2.980	2.776	229,790
2025-09-12	2.980	2.980	2.900	2.960	2.757	287,939
2025-09-11	2.960	3.000	2.860	2.920	2.720	689,310
2025-09-10	2.800	3.200	2.800	2.960	2.757	1,623,128
2025-09-09	2.820	2.820	2.780	2.800	2.608	34,612
2025-09-08	2.820	2.820	2.800	2.820	2.627	53,732
2025-09-05	2.800	2.820	2.780	2.820	2.627	69,078
2025-09-04	2.860	2.860	2.760	2.800	2.608	196,003
2025-09-03	2.820	2.820	2.780	2.780	2.590	107,350
2025-09-02	2.900	2.900	2.720	2.820	2.627	59,270
2025-09-01	2.820	2.840	2.800	2.820	2.627	48,761
2025-08-29	2.780	2.800	2.760	2.800	2.608	36,598
2025-08-28	2.800	2.800	2.760	2.800	2.608	62,118
2025-08-27	2.760	2.780	2.760	2.760	2.571	70,427
2025-08-26	2.820	2.820	2.760	2.780	2.590	167,187
2025-08-25	2.820	2.840	2.800	2.820	2.627	22,700
2025-08-22	2.840	2.840	2.800	2.820	2.627	37,202
2025-08-21	2.820	2.820	2.800	2.820	2.627	56,898
2025-08-20	2.740	2.780	2.740	2.760	2.571	32,801
2025-08-19	2.760	2.820	2.740	2.740	2.552	103,420
2025-08-18	2.840	2.840	2.800	2.820	2.627	62,717
2025-08-15	2.880	2.880	2.800	2.820	2.627	135,653
2025-08-14	2.840	2.860	2.760	2.860	2.664	547,743
2025-08-13	2.880	2.880	2.840	2.840	2.646	70,921
2025-08-08	2.900	2.900	2.800	2.880	2.683	200,313
2025-08-07	2.880	2.880	2.800	2.880	2.683	256,764
2025-08-06	2.800	2.840	2.800	2.840	2.646	30,374
2025-08-05	2.800	2.820	2.800	2.800	2.608	39,772
2025-08-04	2.800	2.820	2.760	2.800	2.608	30,171
2025-08-01	2.800	2.820	2.780	2.800	2.608	20,202
2025-07-31	2.860	2.860	2.800	2.800	2.608	57,426
2025-07-30	2.760	2.820	2.760	2.820	2.627	81,494
2025-07-29	2.740	2.780	2.700	2.780	2.590	41,607
2025-07-25	2.720	2.780	2.720	2.780	2.590	26,378
2025-07-24	2.800	2.820	2.700	2.700	2.515	210,068

← NewerPage 5 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.