UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.800	2.820	2.800	2.820	2.627	72,037
2025-07-22	2.840	2.840	2.780	2.820	2.627	50,957
2025-07-21	2.860	2.860	2.760	2.820	2.627	88,385
2025-07-18	2.840	2.840	2.780	2.800	2.608	20,423
2025-07-17	2.840	2.840	2.760	2.820	2.627	16,900
2025-07-16	2.760	2.800	2.760	2.800	2.608	48,901
2025-07-15	2.840	2.840	2.760	2.800	2.608	68,512
2025-07-14	2.820	2.820	2.740	2.800	2.608	24,321
2025-07-11	2.780	2.820	2.760	2.820	2.627	70,003
2025-07-09	2.780	2.820	2.780	2.820	2.627	42,709
2025-07-08	2.800	2.800	2.720	2.800	2.608	60,602
2025-07-07	2.780	2.780	2.720	2.780	2.590	23,700
2025-07-04	2.800	2.800	2.720	2.780	2.590	85,340
2025-07-03	2.800	2.800	2.680	2.800	2.608	81,105
2025-07-02	2.760	2.760	2.720	2.760	2.571	26,346
2025-07-01	2.740	2.760	2.700	2.760	2.571	40,724
2025-06-30	2.700	2.720	2.600	2.700	2.515	106,320
2025-06-27	2.700	2.700	2.600	2.660	2.478	58,860
2025-06-26	2.680	2.680	2.580	2.640	2.459	77,801
2025-06-25	2.620	2.640	2.580	2.640	2.459	61,041
2025-06-24	2.620	2.620	2.600	2.620	2.441	22,341
2025-06-23	2.640	2.640	2.540	2.600	2.422	199,111
2025-06-20	2.600	2.640	2.600	2.640	2.459	30,238
2025-06-19	2.680	2.680	2.600	2.660	2.478	128,103
2025-06-18	2.720	2.720	2.640	2.680	2.496	99,900
2025-06-17	2.740	2.740	2.640	2.700	2.515	32,984
2025-06-16	2.660	2.680	2.600	2.680	2.496	208,173
2025-06-13	2.720	2.740	2.640	2.660	2.478	200,315
2025-06-12	2.660	2.700	2.660	2.700	2.515	152,720
2025-06-11	2.680	2.700	2.660	2.680	2.496	14,420
2025-06-10	2.800	2.800	2.680	2.680	2.496	91,658
2025-06-09	2.700	2.820	2.700	2.800	2.608	64,430
2025-06-06	2.740	2.740	2.680	2.700	2.515	5,645
2025-06-05	2.700	2.720	2.680	2.700	2.515	37,045
2025-06-04	2.720	2.720	2.660	2.700	2.515	167,685
2025-05-30	2.760	2.780	2.720	2.720	2.534	48,225
2025-05-29	2.760	2.760	2.740	2.760	2.571	55,040
2025-05-28	2.760	2.760	2.720	2.720	2.534	35,335
2025-05-27	2.740	2.760	2.720	2.760	2.571	23,052
2025-05-26	2.760	2.760	2.720	2.740	2.552	16,157
2025-05-23	2.740	2.740	2.700	2.720	2.534	9,835
2025-05-22	2.760	2.760	2.680	2.700	2.515	49,808
2025-05-21	2.740	2.760	2.700	2.700	2.515	116,094
2025-05-20	2.660	2.740	2.660	2.740	2.552	332,305
2025-05-19	2.720	2.760	2.720	2.740	2.552	50,705
2025-05-16	2.720	2.740	2.720	2.720	2.534	29,600
2025-05-15	2.740	2.740	2.700	2.700	2.515	39,300
2025-05-14	2.720	2.760	2.720	2.740	2.552	18,600
2025-05-13	2.740	2.760	2.720	2.740	2.552	102,237
2025-05-09	2.740	2.740	2.720	2.740	2.552	19,048
2025-05-08	2.740	2.740	2.700	2.720	2.534	75,632
2025-05-07	2.760	2.760	2.720	2.720	2.534	39,242
2025-05-06	2.760	2.760	2.700	2.720	2.534	78,049
2025-05-02	2.720	2.740	2.660	2.700	2.515	59,007
2025-04-30	2.740	2.740	2.680	2.720	2.534	36,600
2025-04-29	2.760	2.760	2.700	2.720	2.534	24,206
2025-04-28	2.780	2.780	2.700	2.720	2.534	100,962
2025-04-25	2.560	2.740	2.500	2.680	2.496	268,910
2025-04-24	2.540	2.540	2.500	2.540	2.366	37,400
2025-04-23	2.460	2.580	2.440	2.560	2.385	70,404

← NewerPage 6 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.