UAC Global Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.000 | 3.040 | 3.000 | 3.020 | 2.569 | 9,800 |
| 2025-01-21 | 3.000 | 3.000 | 2.980 | 3.000 | 2.552 | 61,800 |
| 2025-01-20 | 2.960 | 3.020 | 2.960 | 3.000 | 2.552 | 28,000 |
| 2025-01-17 | 2.980 | 3.020 | 2.980 | 3.000 | 2.552 | 5,101 |
| 2025-01-16 | 3.000 | 3.020 | 2.980 | 2.980 | 2.535 | 2,300 |
| 2025-01-15 | 2.920 | 3.020 | 2.920 | 3.000 | 2.552 | 9,513 |
| 2025-01-14 | 3.020 | 3.020 | 3.000 | 3.000 | 2.552 | 11,201 |
| 2025-01-13 | 3.000 | 3.000 | 2.980 | 2.980 | 2.535 | 126,263 |
| 2025-01-10 | 3.020 | 3.020 | 2.980 | 3.020 | 2.569 | 6,496 |
| 2025-01-09 | 3.040 | 3.040 | 2.980 | 3.000 | 2.552 | 19,811 |
| 2025-01-08 | 3.020 | 3.060 | 2.980 | 3.000 | 2.552 | 24,900 |
| 2025-01-07 | 3.060 | 3.060 | 3.040 | 3.040 | 2.586 | 2,101 |
| 2025-01-06 | 3.060 | 3.060 | 3.000 | 3.040 | 2.586 | 8,700 |
| 2025-01-03 | 3.040 | 3.060 | 3.000 | 3.040 | 2.586 | 14,500 |
| 2025-01-02 | 3.080 | 3.080 | 3.060 | 3.060 | 2.603 | 4,010 |
| 2024-12-30 | 3.040 | 3.080 | 3.020 | 3.080 | 2.620 | 21,000 |
| 2024-12-27 | 3.080 | 3.080 | 3.000 | 3.040 | 2.586 | 10,800 |
| 2024-12-26 | 3.040 | 3.060 | 2.960 | 3.040 | 2.586 | 32,409 |
| 2024-12-25 | 3.060 | 3.100 | 3.040 | 3.060 | 2.603 | 24,951 |
| 2024-12-24 | 3.080 | 3.080 | 2.960 | 3.040 | 2.586 | 65,600 |
| 2024-12-23 | 3.000 | 3.080 | 3.000 | 3.080 | 2.620 | 47,401 |
| 2024-12-20 | 2.940 | 3.080 | 2.940 | 3.020 | 2.569 | 21,600 |
| 2024-12-19 | 3.020 | 3.060 | 2.920 | 2.960 | 2.518 | 59,530 |
| 2024-12-18 | 3.040 | 3.060 | 2.940 | 3.040 | 2.586 | 158,739 |
| 2024-12-17 | 3.100 | 3.100 | 2.980 | 3.060 | 2.603 | 188,515 |
| 2024-12-16 | 3.120 | 3.120 | 3.060 | 3.060 | 2.603 | 103,517 |
| 2024-12-13 | 3.140 | 3.140 | 3.100 | 3.120 | 2.654 | 24,924 |
| 2024-12-12 | 3.140 | 3.140 | 3.100 | 3.120 | 2.654 | 313,045 |
| 2024-12-11 | 3.120 | 3.140 | 3.080 | 3.140 | 2.671 | 17,300 |
| 2024-12-09 | 3.100 | 3.120 | 3.100 | 3.100 | 2.637 | 32,700 |
| 2024-12-06 | 3.080 | 3.160 | 3.080 | 3.120 | 2.654 | 43,861 |
| 2024-12-04 | 3.060 | 3.120 | 3.060 | 3.100 | 2.637 | 116,900 |
| 2024-12-03 | 3.040 | 3.120 | 3.020 | 3.060 | 2.603 | 130,402 |
| 2024-12-02 | 3.040 | 3.100 | 3.020 | 3.020 | 2.569 | 86,610 |
| 2024-11-29 | 3.140 | 3.180 | 2.820 | 3.080 | 2.620 | 578,110 |
| 2024-11-28 | 3.260 | 3.320 | 3.140 | 3.140 | 2.671 | 445,404 |
| 2024-11-27 | 3.320 | 3.360 | 3.300 | 3.340 | 2.841 | 105,509 |
| 2024-11-26 | 3.340 | 3.380 | 3.320 | 3.360 | 2.858 | 60,103 |
| 2024-11-25 | 3.320 | 3.360 | 3.280 | 3.340 | 2.841 | 244,667 |
| 2024-11-22 | 3.280 | 3.300 | 3.260 | 3.300 | 2.807 | 264,756 |
| 2024-11-21 | 3.420 | 3.420 | 3.300 | 3.300 | 2.807 | 841,464 |
| 2024-11-20 | 3.700 | 3.700 | 3.640 | 3.700 | 2.935 | 812,485 |
| 2024-11-19 | 3.660 | 3.720 | 3.660 | 3.680 | 2.919 | 1,001,426 |
| 2024-11-18 | 3.640 | 3.680 | 3.620 | 3.660 | 2.903 | 279,082 |
| 2024-11-15 | 3.600 | 3.640 | 3.600 | 3.600 | 2.855 | 423,333 |
| 2024-11-14 | 3.600 | 3.660 | 3.580 | 3.600 | 2.855 | 326,382 |
| 2024-11-13 | 3.620 | 3.620 | 3.560 | 3.600 | 2.855 | 233,895 |
| 2024-11-12 | 3.580 | 3.640 | 3.560 | 3.560 | 2.824 | 423,655 |
| 2024-11-11 | 3.520 | 3.560 | 3.440 | 3.540 | 2.808 | 602,782 |
| 2024-11-08 | 3.560 | 3.640 | 3.400 | 3.440 | 2.729 | 737,601 |
| 2024-11-07 | 3.400 | 3.560 | 3.380 | 3.520 | 2.792 | 276,401 |
| 2024-11-06 | 3.400 | 3.420 | 3.400 | 3.420 | 2.713 | 278,400 |
| 2024-11-05 | 3.380 | 3.400 | 3.380 | 3.400 | 2.697 | 38,328 |
| 2024-11-04 | 3.360 | 3.380 | 3.340 | 3.380 | 2.681 | 5,500 |
| 2024-11-01 | 3.380 | 3.400 | 3.340 | 3.340 | 2.649 | 15,700 |
| 2024-10-31 | 3.380 | 3.400 | 3.340 | 3.400 | 2.697 | 29,801 |
| 2024-10-30 | 3.380 | 3.400 | 3.300 | 3.400 | 2.697 | 91,820 |
| 2024-10-29 | 3.380 | 3.400 | 3.340 | 3.380 | 2.681 | 41,100 |
| 2024-10-28 | 3.380 | 3.380 | 3.340 | 3.360 | 2.665 | 23,533 |
| 2024-10-25 | 3.340 | 3.380 | 3.340 | 3.340 | 2.649 | 36,100 |
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.