UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.460	2.460	2.440	2.460	2.292	99,308
2025-04-21	2.460	2.500	2.460	2.460	2.292	47,608
2025-04-18	2.460	2.560	2.440	2.460	2.292	28,110
2025-04-17	2.460	2.480	2.420	2.440	2.273	7,109
2025-04-16	2.380	2.500	2.360	2.460	2.292	160,426
2025-04-11	2.420	2.440	2.200	2.380	2.217	90,119
2025-04-10	2.460	2.600	2.300	2.420	2.254	115,015
2025-04-09	2.400	2.400	2.200	2.380	2.217	101,040
2025-04-08	2.420	2.420	2.340	2.380	2.217	241,355
2025-04-04	2.500	2.500	2.440	2.440	2.273	158,939
2025-04-03	2.560	2.600	2.500	2.500	2.329	424,996
2025-04-02	2.640	2.640	2.580	2.620	2.441	22,300
2025-04-01	2.620	2.640	2.600	2.600	2.422	65,530
2025-03-31	2.600	2.640	2.600	2.600	2.422	152,418
2025-03-28	2.640	2.640	2.620	2.620	2.441	13,001
2025-03-27	2.640	2.640	2.580	2.640	2.459	128,537
2025-03-26	2.640	2.660	2.600	2.640	2.459	10,724
2025-03-25	2.640	2.660	2.620	2.620	2.441	36,406
2025-03-24	2.660	2.660	2.620	2.640	2.459	190,560
2025-03-21	2.620	2.660	2.600	2.640	2.459	287,684
2025-03-20	2.620	2.700	2.580	2.680	2.496	395,624
2025-03-19	2.620	2.680	2.580	2.660	2.478	275,197
2025-03-18	2.620	2.720	2.620	2.620	2.441	245,721
2025-03-17	2.600	2.700	2.560	2.620	2.441	1,157,755
2025-03-14	3.020	3.020	2.800	2.880	2.450	2,498,243
2025-03-13	2.980	3.060	2.980	2.980	2.535	529,910
2025-03-12	3.020	3.040	2.920	2.980	2.535	789,391
2025-03-11	2.980	3.020	2.980	3.020	2.569	166,324
2025-03-10	2.980	3.020	2.980	2.980	2.535	327,350
2025-03-07	3.020	3.040	2.980	3.020	2.569	58,707
2025-03-06	2.980	3.040	2.980	3.000	2.552	87,921
2025-03-05	2.840	3.040	2.840	2.980	2.535	77,702
2025-03-04	2.880	2.920	2.880	2.880	2.450	611,902
2025-03-03	3.000	3.000	2.940	2.960	2.518	55,308
2025-02-28	2.920	3.000	2.920	2.980	2.535	188,206
2025-02-27	2.900	2.920	2.880	2.920	2.484	35,700
2025-02-26	2.820	2.920	2.820	2.900	2.467	156,334
2025-02-25	2.820	2.860	2.700	2.820	2.399	222,519
2025-02-24	2.900	2.940	2.820	2.840	2.416	41,623
2025-02-21	2.840	2.900	2.800	2.900	2.467	54,401
2025-02-20	2.780	2.860	2.760	2.860	2.433	39,912
2025-02-19	2.800	2.900	2.760	2.780	2.365	58,702
2025-02-18	2.860	2.900	2.700	2.780	2.365	314,122
2025-02-17	2.740	2.960	2.740	2.900	2.467	7,044
2025-02-14	2.920	2.920	2.680	2.720	2.314	146,902
2025-02-13	2.900	2.900	2.860	2.880	2.450	13,907
2025-02-11	2.880	2.900	2.860	2.900	2.467	27,700
2025-02-10	2.880	2.900	2.860	2.900	2.467	47,600
2025-02-07	2.820	2.940	2.820	2.940	2.501	43,900
2025-02-06	2.920	3.000	2.900	2.940	2.501	61,300
2025-02-05	2.920	2.960	2.920	2.940	2.501	87,600
2025-02-04	3.000	3.000	2.980	2.980	2.535	35,500
2025-02-03	3.000	3.000	3.000	3.000	2.552	1,109
2025-01-31	3.020	3.020	3.000	3.000	2.552	5,431
2025-01-30	3.020	3.060	3.000	3.040	2.586	13,700
2025-01-29	3.020	3.040	3.000	3.040	2.586	22,000
2025-01-28	3.020	3.020	3.020	3.020	2.569	2,131
2025-01-27	2.960	3.020	2.960	3.020	2.569	2,802
2025-01-24	3.040	3.040	2.920	2.940	2.501	28,900
2025-01-23	3.020	3.020	3.000	3.000	2.552	6,113

← NewerPage 7 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.