Unimit Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.600	1.600	1.580	1.590	1.157	82,714
2022-11-04	1.590	1.600	1.580	1.600	1.164	281,800
2022-11-03	1.580	1.590	1.570	1.590	1.157	210,050
2022-11-02	1.570	1.590	1.560	1.590	1.157	126,900
2022-11-01	1.580	1.590	1.560	1.570	1.142	377,478
2022-10-31	1.600	1.600	1.560	1.590	1.157	352,422
2022-10-28	1.580	1.600	1.560	1.600	1.164	214,843
2022-10-27	1.600	1.600	1.540	1.580	1.149	749,800
2022-10-26	1.660	1.660	1.560	1.580	1.149	1,373,430
2022-10-25	1.690	1.700	1.630	1.660	1.207	1,262,416
2022-10-21	1.700	1.710	1.670	1.690	1.229	1,013,860
2022-10-20	1.720	1.720	1.700	1.700	1.237	502,003
2022-10-19	1.730	1.740	1.700	1.710	1.244	646,406
2022-10-18	1.740	1.740	1.720	1.740	1.266	155,618
2022-10-17	1.710	1.740	1.710	1.740	1.266	19,400
2022-10-12	1.700	1.740	1.700	1.740	1.266	235,900
2022-10-11	1.690	1.720	1.680	1.720	1.251	239,420
2022-10-10	1.740	1.740	1.670	1.700	1.237	555,010
2022-10-07	1.770	1.770	1.700	1.740	1.266	588,700
2022-10-06	1.770	1.770	1.750	1.770	1.287	83,500
2022-10-05	1.760	1.780	1.740	1.770	1.287	388,506
2022-10-04	1.770	1.780	1.770	1.770	1.287	197,716
2022-10-03	1.800	1.800	1.750	1.770	1.287	418,659
2022-09-30	1.760	1.800	1.730	1.800	1.309	294,202
2022-09-29	1.740	1.780	1.730	1.780	1.295	459,677
2022-09-28	1.710	1.740	1.680	1.740	1.266	444,200
2022-09-27	1.780	1.790	1.690	1.740	1.266	1,326,310
2022-09-26	1.800	1.810	1.780	1.790	1.302	873,200
2022-09-23	1.840	1.840	1.790	1.840	1.338	1,026,596
2022-09-22	1.840	1.840	1.820	1.840	1.338	251,140
2022-09-21	1.840	1.840	1.820	1.840	1.338	206,410
2022-09-20	1.830	1.850	1.820	1.840	1.338	380,027
2022-09-19	1.830	1.830	1.800	1.830	1.331	892,505
2022-09-16	1.830	1.840	1.820	1.830	1.331	234,671
2022-09-15	1.870	1.870	1.830	1.830	1.331	1,771,152
2022-09-14	1.880	1.920	1.840	1.870	1.360	2,699,312
2022-09-13	1.890	1.890	1.870	1.880	1.368	266,974
2022-09-12	1.900	1.900	1.870	1.890	1.375	416,417
2022-09-09	1.900	1.900	1.880	1.900	1.382	264,116
2022-09-08	1.890	1.900	1.880	1.900	1.382	279,532
2022-09-07	1.900	1.900	1.890	1.900	1.382	211,150
2022-09-06	1.890	1.900	1.880	1.900	1.382	227,909
2022-09-05	1.900	1.900	1.870	1.900	1.382	306,100
2022-09-02	1.880	1.900	1.880	1.900	1.382	208,105
2022-09-01	1.900	1.900	1.870	1.900	1.382	313,533
2022-08-31	1.900	1.910	1.880	1.910	1.389	378,159
2022-08-30	1.890	1.950	1.880	1.900	1.382	2,362,006
2022-08-29	1.880	1.900	1.870	1.900	1.382	159,410
2022-08-26	1.880	1.900	1.870	1.900	1.382	223,724
2022-08-25	1.880	1.880	1.870	1.880	1.368	372,020
2022-08-24	1.910	1.920	1.890	1.910	1.346	432,160
2022-08-23	1.900	1.920	1.900	1.920	1.353	577,628
2022-08-22	1.910	1.910	1.880	1.910	1.346	666,015
2022-08-19	1.910	1.920	1.890	1.910	1.346	297,502
2022-08-18	1.910	1.920	1.900	1.910	1.346	112,330
2022-08-17	1.910	1.920	1.900	1.910	1.346	227,980
2022-08-16	1.930	1.930	1.900	1.920	1.353	153,000
2022-08-15	1.900	1.930	1.880	1.930	1.360	491,001
2022-08-11	1.860	1.900	1.850	1.900	1.339	803,460
2022-08-10	1.890	1.910	1.890	1.900	1.339	63,050

← NewerPage 17 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.