UAC Global Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.340 | 3.400 | 3.340 | 3.340 | 2.649 | 88,718 |
| 2024-10-22 | 3.400 | 3.400 | 3.300 | 3.400 | 2.697 | 23,700 |
| 2024-10-21 | 3.380 | 3.400 | 3.340 | 3.400 | 2.697 | 50,200 |
| 2024-10-18 | 3.400 | 3.400 | 3.360 | 3.360 | 2.665 | 6,239 |
| 2024-10-17 | 3.400 | 3.400 | 3.360 | 3.400 | 2.697 | 20,600 |
| 2024-10-16 | 3.380 | 3.400 | 3.340 | 3.380 | 2.681 | 62,280 |
| 2024-10-15 | 3.400 | 3.400 | 3.360 | 3.380 | 2.681 | 13,200 |
| 2024-10-11 | 3.360 | 3.400 | 3.340 | 3.400 | 2.697 | 17,900 |
| 2024-10-10 | 3.360 | 3.400 | 3.360 | 3.360 | 2.665 | 58,503 |
| 2024-10-09 | 3.380 | 3.400 | 3.360 | 3.380 | 2.681 | 22,400 |
| 2024-10-08 | 3.380 | 3.400 | 3.360 | 3.380 | 2.681 | 7,202 |
| 2024-10-07 | 3.360 | 3.380 | 3.360 | 3.380 | 2.681 | 36,100 |
| 2024-10-04 | 3.360 | 3.360 | 3.300 | 3.360 | 2.665 | 26,025 |
| 2024-10-03 | 3.340 | 3.380 | 3.320 | 3.360 | 2.665 | 30,825 |
| 2024-10-02 | 3.360 | 3.380 | 3.340 | 3.360 | 2.665 | 16,005 |
| 2024-10-01 | 3.380 | 3.380 | 3.280 | 3.380 | 2.681 | 43,000 |
| 2024-09-30 | 3.380 | 3.380 | 3.360 | 3.380 | 2.681 | 3,400 |
| 2024-09-27 | 3.380 | 3.400 | 3.360 | 3.380 | 2.681 | 8,421 |
| 2024-09-26 | 3.400 | 3.400 | 3.240 | 3.380 | 2.681 | 58,701 |
| 2024-09-25 | 3.380 | 3.400 | 3.360 | 3.400 | 2.697 | 45,501 |
| 2024-09-24 | 3.380 | 3.420 | 3.240 | 3.380 | 2.681 | 165,115 |
| 2024-09-23 | 3.400 | 3.400 | 3.360 | 3.380 | 2.681 | 28,607 |
| 2024-09-20 | 3.400 | 3.400 | 3.380 | 3.400 | 2.697 | 36,500 |
| 2024-09-19 | 3.400 | 3.400 | 3.360 | 3.400 | 2.697 | 41,300 |
| 2024-09-18 | 3.360 | 3.400 | 3.340 | 3.400 | 2.697 | 17,908 |
| 2024-09-17 | 3.380 | 3.420 | 3.300 | 3.380 | 2.681 | 135,900 |
| 2024-09-16 | 3.400 | 3.420 | 3.380 | 3.420 | 2.713 | 32,200 |
| 2024-09-13 | 3.380 | 3.380 | 3.340 | 3.380 | 2.681 | 9,148 |
| 2024-09-12 | 3.340 | 3.420 | 3.340 | 3.360 | 2.665 | 40,800 |
| 2024-09-11 | 3.360 | 3.400 | 3.320 | 3.360 | 2.665 | 128,543 |
| 2024-09-10 | 3.340 | 3.420 | 3.340 | 3.360 | 2.665 | 75,900 |
| 2024-09-09 | 3.400 | 3.420 | 3.320 | 3.340 | 2.649 | 78,600 |
| 2024-09-06 | 3.340 | 3.460 | 3.320 | 3.400 | 2.697 | 151,679 |
| 2024-09-05 | 3.260 | 3.380 | 3.260 | 3.360 | 2.665 | 97,402 |
| 2024-09-04 | 3.280 | 3.300 | 3.280 | 3.280 | 2.602 | 50,211 |
| 2024-09-03 | 3.240 | 3.300 | 3.220 | 3.300 | 2.618 | 65,100 |
| 2024-09-02 | 3.240 | 3.280 | 3.240 | 3.240 | 2.570 | 40,700 |
| 2024-08-30 | 3.320 | 3.320 | 3.240 | 3.280 | 2.602 | 43,813 |
| 2024-08-29 | 3.300 | 3.320 | 3.260 | 3.320 | 2.633 | 9,048 |
| 2024-08-28 | 3.240 | 3.300 | 3.240 | 3.300 | 2.618 | 4,654 |
| 2024-08-27 | 3.280 | 3.320 | 3.240 | 3.240 | 2.570 | 84,700 |
| 2024-08-26 | 3.300 | 3.300 | 3.260 | 3.280 | 2.602 | 17,461 |
| 2024-08-23 | 3.260 | 3.300 | 3.240 | 3.280 | 2.602 | 83,834 |
| 2024-08-22 | 3.240 | 3.280 | 3.200 | 3.240 | 2.570 | 22,702 |
| 2024-08-21 | 3.200 | 3.280 | 3.200 | 3.240 | 2.570 | 13,554 |
| 2024-08-20 | 3.220 | 3.240 | 3.200 | 3.200 | 2.538 | 44,715 |
| 2024-08-19 | 3.120 | 3.200 | 3.120 | 3.200 | 2.538 | 129,636 |
| 2024-08-16 | 3.180 | 3.180 | 3.060 | 3.160 | 2.506 | 77,605 |
| 2024-08-15 | 3.180 | 3.180 | 3.140 | 3.180 | 2.522 | 16,407 |
| 2024-08-14 | 3.220 | 3.220 | 3.120 | 3.200 | 2.538 | 98,009 |
| 2024-08-13 | 3.220 | 3.280 | 3.180 | 3.180 | 2.522 | 106,200 |
| 2024-08-09 | 3.280 | 3.320 | 3.220 | 3.240 | 2.570 | 111,102 |
| 2024-08-08 | 3.240 | 3.340 | 3.220 | 3.260 | 2.586 | 125,521 |
| 2024-08-07 | 3.280 | 3.360 | 3.240 | 3.240 | 2.570 | 150,701 |
| 2024-08-06 | 3.360 | 3.380 | 3.300 | 3.300 | 2.618 | 67,800 |
| 2024-08-05 | 3.480 | 3.480 | 3.280 | 3.380 | 2.681 | 139,796 |
| 2024-08-02 | 3.440 | 3.480 | 3.420 | 3.460 | 2.744 | 16,302 |
| 2024-08-01 | 3.440 | 3.480 | 3.440 | 3.440 | 2.729 | 8,100 |
| 2024-07-31 | 3.480 | 3.480 | 3.400 | 3.440 | 2.729 | 58,701 |
| 2024-07-30 | 3.460 | 3.500 | 3.400 | 3.460 | 2.744 | 13,650 |
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.