Unimit Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.220	2.260	2.200	2.240	1.554	211,100
2022-02-04	2.260	2.260	2.220	2.220	1.540	241,600
2022-02-03	2.260	2.280	2.240	2.240	1.554	202,300
2022-02-02	2.240	2.260	2.240	2.240	1.554	147,200
2022-02-01	2.220	2.260	2.220	2.240	1.554	105,500
2022-01-31	2.220	2.260	2.220	2.220	1.540	205,000
2022-01-28	2.140	2.220	2.140	2.220	1.540	324,100
2022-01-27	2.200	2.200	2.140	2.140	1.485	600,800
2022-01-26	2.200	2.220	2.180	2.200	1.526	406,000
2022-01-25	2.240	2.280	2.180	2.200	1.526	710,200
2022-01-24	2.320	2.320	2.220	2.220	1.540	1,176,000
2022-01-21	2.360	2.360	2.280	2.320	1.610	833,300
2022-01-20	2.400	2.420	2.320	2.340	1.623	755,200
2022-01-19	2.380	2.440	2.380	2.380	1.651	637,200
2022-01-18	2.560	2.560	2.380	2.380	1.651	2,300,400
2022-01-17	2.500	2.560	2.500	2.540	1.762	1,681,900
2022-01-14	2.420	2.560	2.420	2.480	1.721	6,660,100
2022-01-13	2.300	2.440	2.300	2.440	1.693	4,784,700
2022-01-12	2.340	2.340	2.280	2.300	1.596	679,700
2022-01-11	2.280	2.340	2.280	2.340	1.623	1,385,500
2022-01-10	2.300	2.340	2.300	2.320	1.610	864,000
2022-01-07	2.340	2.360	2.300	2.300	1.596	829,700
2022-01-06	2.380	2.380	2.340	2.340	1.623	616,000
2022-01-05	2.360	2.380	2.340	2.380	1.651	401,400
2022-01-04	2.360	2.400	2.360	2.380	1.651	1,157,200
2021-12-30	2.360	2.380	2.360	2.360	1.637	208,100
2021-12-29	2.380	2.400	2.340	2.380	1.651	570,700
2021-12-28	2.360	2.400	2.360	2.360	1.637	991,900
2021-12-27	2.440	2.440	2.340	2.340	1.623	1,571,800
2021-12-24	2.360	2.480	2.360	2.400	1.665	4,098,100
2021-12-23	2.360	2.440	2.340	2.360	1.637	1,756,700
2021-12-22	2.340	2.360	2.300	2.320	1.610	349,700
2021-12-21	2.360	2.380	2.320	2.340	1.623	292,900
2021-12-20	2.320	2.380	2.320	2.360	1.637	741,800
2021-12-17	2.300	2.360	2.300	2.320	1.610	881,600
2021-12-16	2.300	2.320	2.300	2.300	1.596	233,900
2021-12-15	2.340	2.340	2.300	2.300	1.596	296,800
2021-12-14	2.320	2.340	2.280	2.320	1.610	197,800
2021-12-13	2.400	2.400	2.300	2.340	1.623	910,600
2021-12-09	2.360	2.400	2.360	2.360	1.637	868,000
2021-12-08	2.300	2.340	2.280	2.340	1.623	998,900
2021-12-07	2.240	2.280	2.240	2.280	1.582	140,000
2021-12-03	2.240	2.280	2.220	2.220	1.540	221,400
2021-12-02	2.240	2.280	2.200	2.220	1.540	428,800
2021-12-01	2.160	2.300	2.140	2.260	1.568	1,490,600
2021-11-30	2.280	2.300	2.160	2.160	1.499	946,900
2021-11-29	2.320	2.340	2.240	2.240	1.554	972,300
2021-11-26	2.420	2.420	2.300	2.340	1.623	1,766,000
2021-11-25	2.440	2.460	2.400	2.400	1.665	479,700
2021-11-24	2.400	2.460	2.400	2.440	1.693	543,400
2021-11-23	2.380	2.440	2.380	2.400	1.665	423,000
2021-11-22	2.400	2.420	2.380	2.400	1.665	616,100
2021-11-19	2.380	2.420	2.360	2.380	1.651	749,900
2021-11-18	2.380	2.420	2.360	2.380	1.651	605,300
2021-11-17	2.340	2.420	2.340	2.380	1.651	1,043,900
2021-11-16	2.360	2.380	2.340	2.340	1.623	677,600
2021-11-15	2.420	2.460	2.380	2.380	1.651	605,000
2021-11-12	2.440	2.500	2.380	2.420	1.679	1,336,800
2021-11-11	2.420	2.520	2.400	2.440	1.693	1,932,000
2021-11-10	2.440	2.600	2.420	2.460	1.707	8,422,600

← NewerPage 20 of 21 · 1,213 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.