Unimit Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	1.740	1.770	1.730	1.750	1.455	1,089,985
2024-04-26	1.730	1.740	1.720	1.730	1.438	313,930
2024-04-25	1.720	1.740	1.710	1.720	1.430	969,833
2024-04-24	1.700	1.730	1.700	1.720	1.430	733,335
2024-04-23	1.670	1.690	1.660	1.690	1.405	391,218
2024-04-22	1.620	1.670	1.620	1.670	1.388	687,308
2024-04-19	1.620	1.620	1.610	1.610	1.338	955,700
2024-04-18	1.620	1.630	1.610	1.610	1.338	679,525
2024-04-17	1.580	1.630	1.570	1.600	1.330	1,308,971
2024-04-11	1.570	1.600	1.570	1.590	1.322	237,250
2024-04-10	1.590	1.600	1.570	1.570	1.305	356,933
2024-04-09	1.570	1.590	1.570	1.590	1.322	120,901
2024-04-05	1.570	1.590	1.570	1.580	1.313	137,400
2024-04-04	1.620	1.620	1.570	1.570	1.305	293,497
2024-04-03	1.610	1.630	1.600	1.600	1.330	314,205
2024-04-02	1.660	1.660	1.610	1.620	1.347	758,405
2024-04-01	1.690	1.690	1.650	1.670	1.388	520,354
2024-03-29	1.670	1.680	1.650	1.680	1.396	624,453
2024-03-28	1.630	1.770	1.620	1.660	1.380	9,012,768
2024-03-27	1.620	1.640	1.610	1.620	1.347	419,201
2024-03-26	1.610	1.660	1.600	1.620	1.347	1,321,400
2024-03-25	1.530	1.760	1.530	1.610	1.338	9,472,875
2024-03-22	1.540	1.550	1.530	1.540	1.280	91,551
2024-03-21	1.530	1.560	1.520	1.540	1.280	187,004
2024-03-20	1.540	1.550	1.520	1.530	1.272	240,919
2024-03-19	1.540	1.580	1.540	1.540	1.280	928,188
2024-03-18	1.600	1.600	1.560	1.570	1.305	535,146
2024-03-15	1.580	1.670	1.580	1.590	1.322	2,825,240
2024-03-14	1.580	1.600	1.560	1.570	1.305	382,795
2024-03-13	1.600	1.620	1.570	1.590	1.322	571,612
2024-03-12	1.600	1.630	1.590	1.600	1.330	465,190
2024-03-11	1.660	1.660	1.600	1.600	1.330	891,233
2024-03-08	1.610	1.650	1.600	1.650	1.371	669,900
2024-03-07	1.620	1.640	1.600	1.600	1.330	964,354
2024-03-06	1.690	1.730	1.680	1.710	1.338	1,813,656
2024-03-05	1.730	1.730	1.670	1.680	1.315	1,906,684
2024-03-04	1.700	1.740	1.700	1.720	1.346	551,713
2024-03-01	1.700	1.720	1.690	1.700	1.330	682,890
2024-02-29	1.680	1.710	1.660	1.690	1.323	1,877,223
2024-02-28	1.730	1.740	1.680	1.680	1.315	1,959,989
2024-02-27	1.790	1.790	1.640	1.730	1.354	6,509,100
2024-02-23	1.800	1.810	1.750	1.790	1.401	2,988,680
2024-02-22	1.780	1.830	1.730	1.810	1.416	3,791,611
2024-02-21	1.770	1.800	1.740	1.770	1.385	1,770,503
2024-02-20	1.800	1.800	1.750	1.770	1.385	1,689,920
2024-02-19	1.790	1.840	1.770	1.800	1.409	2,855,206
2024-02-16	1.830	1.840	1.770	1.780	1.393	2,394,502
2024-02-15	1.800	1.840	1.800	1.820	1.424	1,632,106
2024-02-14	1.840	1.840	1.800	1.810	1.416	2,615,202
2024-02-13	1.860	1.890	1.840	1.850	1.448	3,346,323
2024-02-12	1.920	1.920	1.840	1.850	1.448	4,416,015
2024-02-09	1.940	1.950	1.870	1.900	1.487	3,537,801
2024-02-08	2.000	2.020	1.890	1.920	1.503	7,314,135
2024-02-07	2.020	2.080	1.990	2.020	1.581	6,157,909
2024-02-06	1.980	2.020	1.970	2.000	1.565	3,836,500
2024-02-05	1.870	2.020	1.860	2.000	1.565	10,706,310
2024-02-02	1.990	2.020	1.850	1.850	1.448	6,590,549
2024-02-01	1.970	2.020	1.960	1.970	1.542	3,294,025
2024-01-31	1.950	2.020	1.940	1.960	1.534	7,977,424
2024-01-30	1.920	2.080	1.910	1.970	1.542	22,158,260

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0300 THB
2026-03-12	0.0300 THB
2025-08-21	0.0300 THB
2025-03-05	0.0300 THB
2024-08-21	0.0300 THB
2024-03-07	0.1000 THB
2023-08-23	0.1000 THB
2023-03-09	0.0300 THB
2022-08-25	0.0600 THB
2022-03-10	0.0300 THB
2021-08-20	0.0600 THB
2021-03-11	0.0400 THB
2020-08-26	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.