UAC Global Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.460	2.480	2.420	2.440	2.440	57,200
2026-10-15	2.440	2.460	2.440	2.460	2.460	26,500
2026-10-14	2.460	2.460	2.440	2.440	2.440	204,300
2026-10-12	2.460	2.460	2.440	2.460	2.460	41,193
2026-10-09	2.480	2.480	2.460	2.460	2.460	77,212
2026-10-08	2.480	2.540	2.480	2.480	2.480	59,140
2026-10-07	2.460	2.480	2.440	2.460	2.460	156,200
2026-10-06	2.460	2.500	2.440	2.460	2.460	70,500
2026-10-05	2.460	2.480	2.460	2.460	2.460	521,095
2026-10-02	2.460	2.480	2.440	2.440	2.440	17,527
2026-10-01	2.480	2.480	2.460	2.460	2.460	40,500
2026-09-30	2.480	2.500	2.440	2.460	2.460	134,500
2026-09-29	2.540	2.540	2.460	2.480	2.480	356,000
2026-09-28	2.540	2.540	2.520	2.520	2.520	31,000
2026-09-25	2.540	2.540	2.540	2.540	2.540	8,500
2026-09-24	2.540	2.560	2.500	2.520	2.520	51,290
2026-09-23	2.540	2.540	2.520	2.540	2.540	19,800
2026-09-22	2.520	2.520	2.520	2.520	2.520	5,310
2026-09-21	2.520	2.540	2.480	2.520	2.520	161,300
2026-09-18	2.520	2.540	2.500	2.520	2.520	55,901
2026-09-17	2.520	2.520	2.480	2.500	2.500	20,650
2026-09-16	2.520	2.540	2.500	2.500	2.500	39,390
2026-09-15	2.520	2.520	2.500	2.520	2.520	75,603
2026-09-14	2.540	2.560	2.520	2.520	2.520	84,800
2026-09-11	2.540	2.560	2.540	2.560	2.560	2,400
2026-09-10	2.560	2.560	2.540	2.540	2.540	69,200
2026-09-09	2.540	2.580	2.540	2.540	2.540	337,700
2026-09-08	2.520	2.540	2.500	2.540	2.540	39,300
2026-09-07	2.480	2.540	2.480	2.520	2.520	139,501
2026-09-04	2.520	2.520	2.480	2.480	2.480	73,300
2026-09-03	2.500	2.520	2.480	2.500	2.500	121,003
2026-09-02	2.540	2.540	2.460	2.460	2.460	316,400
2026-09-01	2.560	2.560	2.520	2.540	2.540	322,450
2026-08-31	2.560	2.560	2.540	2.540	2.540	90,556
2026-08-28	2.560	2.580	2.540	2.560	2.560	80,901
2026-08-27	2.560	2.560	2.540	2.560	2.560	62,205
2026-08-26	2.540	2.560	2.540	2.540	2.540	61,343
2026-08-25	2.520	2.560	2.520	2.540	2.540	29,125
2026-08-24	2.540	2.560	2.520	2.540	2.540	67,020
2026-08-21	2.520	2.580	2.520	2.540	2.540	207,300
2026-08-20	2.560	2.580	2.500	2.520	2.520	793,269
2026-08-19	2.580	2.580	2.540	2.560	2.560	232,817
2026-08-18	2.580	2.600	2.540	2.580	2.580	743,821
2026-08-17	2.620	2.620	2.560	2.580	2.580	398,904
2026-08-14	2.640	2.660	2.600	2.620	2.620	452,500
2026-08-13	2.640	2.680	2.600	2.600	2.600	245,905
2026-08-11	2.680	2.680	2.640	2.640	2.640	103,501
2026-08-10	2.720	2.740	2.660	2.700	2.700	214,905
2026-08-07	2.640	2.720	2.640	2.700	2.700	382,165
2026-08-06	2.580	2.660	2.580	2.640	2.640	618,516
2026-08-05	2.620	2.640	2.580	2.580	2.580	201,921
2026-08-04	2.580	2.640	2.580	2.620	2.620	403,952
2026-08-03	2.580	2.580	2.560	2.580	2.580	133,129
2026-07-31	2.560	2.580	2.560	2.580	2.580	307,300
2026-07-30	2.560	2.560	2.540	2.560	2.560	522,900
2026-07-27	2.580	2.600	2.560	2.580	2.580	234,143
2026-07-24	2.580	2.600	2.560	2.560	2.560	128,920
2026-07-23	2.600	2.600	2.560	2.580	2.580	188,100
2026-07-22	2.600	2.620	2.580	2.580	2.580	780,500
2026-07-21	2.600	2.620	2.600	2.600	2.600	56,801

Page 1 of 3 · 122 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.