Unique Engineering and Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.580	2.660	2.580	2.640	2.461	93,500
2024-07-26	2.600	2.660	2.540	2.660	2.480	429,347
2024-07-25	2.600	2.640	2.520	2.620	2.442	903,400
2024-07-24	2.680	2.680	2.620	2.640	2.461	92,910
2024-07-23	2.720	2.720	2.600	2.680	2.498	807,397
2024-07-19	2.720	2.740	2.720	2.720	2.536	26,201
2024-07-18	2.720	2.740	2.720	2.720	2.536	66,300
2024-07-17	2.720	2.760	2.720	2.740	2.554	56,363
2024-07-16	2.740	2.760	2.720	2.720	2.536	91,127
2024-07-15	2.740	2.780	2.740	2.740	2.554	76,113
2024-07-12	2.800	2.800	2.720	2.760	2.573	274,207
2024-07-11	2.740	2.780	2.740	2.780	2.592	57,545
2024-07-10	2.760	2.780	2.720	2.760	2.573	275,408
2024-07-09	2.780	2.780	2.720	2.760	2.573	113,820
2024-07-08	2.760	2.780	2.720	2.740	2.554	195,346
2024-07-05	2.760	2.780	2.720	2.740	2.554	149,805
2024-07-04	2.760	2.820	2.740	2.740	2.554	154,310
2024-07-03	2.740	2.760	2.720	2.760	2.573	97,149
2024-07-02	2.760	2.760	2.740	2.760	2.573	52,035
2024-07-01	2.720	2.780	2.720	2.780	2.592	147,800
2024-06-28	2.780	2.780	2.760	2.780	2.592	42,100
2024-06-27	2.800	2.800	2.780	2.800	2.610	40,500
2024-06-26	2.800	2.820	2.780	2.800	2.610	21,901
2024-06-25	2.760	2.820	2.760	2.800	2.610	116,306
2024-06-24	2.780	2.820	2.740	2.800	2.610	90,700
2024-06-21	2.800	2.800	2.740	2.800	2.610	104,900
2024-06-20	2.760	2.780	2.700	2.780	2.592	25,933
2024-06-19	2.780	2.780	2.680	2.740	2.554	687,220
2024-06-18	2.760	2.780	2.740	2.760	2.573	21,405
2024-06-17	2.860	2.860	2.700	2.760	2.573	324,549
2024-06-14	2.860	2.900	2.820	2.860	2.666	64,254
2024-06-13	2.880	2.880	2.820	2.860	2.666	78,326
2024-06-12	2.820	2.860	2.800	2.860	2.666	61,310
2024-06-11	2.820	2.860	2.800	2.860	2.666	76,200
2024-06-10	2.800	2.860	2.800	2.820	2.629	83,300
2024-06-07	2.880	2.900	2.820	2.820	2.629	178,707
2024-06-06	2.920	2.940	2.860	2.900	2.703	153,008
2024-06-05	2.960	2.960	2.900	2.940	2.741	156,700
2024-06-04	2.940	3.000	2.920	2.960	2.759	323,455
2024-05-31	3.020	3.040	3.000	3.020	2.815	110,910
2024-05-30	3.040	3.040	3.020	3.020	2.815	112,300
2024-05-29	3.060	3.080	3.040	3.040	2.834	72,500
2024-05-28	3.080	3.080	3.040	3.080	2.871	29,120
2024-05-27	3.080	3.080	3.040	3.080	2.871	31,310
2024-05-24	3.060	3.060	3.020	3.020	2.815	83,100
2024-05-23	3.060	3.080	3.020	3.080	2.871	142,300
2024-05-21	3.080	3.100	3.020	3.100	2.890	88,900
2024-05-20	3.100	3.100	3.040	3.100	2.890	46,301
2024-05-17	3.080	3.080	3.020	3.060	2.853	290,935
2024-05-16	3.020	3.080	3.020	3.080	2.871	342,715
2024-05-15	3.060	3.080	3.020	3.080	2.871	47,405
2024-05-14	3.060	3.080	3.040	3.060	2.853	76,010
2024-05-13	3.100	3.100	3.060	3.060	2.853	128,600
2024-05-10	3.100	3.100	3.040	3.100	2.890	212,300
2024-05-09	3.160	3.160	3.060	3.140	2.927	224,640
2024-05-08	3.160	3.160	3.100	3.100	2.890	297,000
2024-05-07	3.180	3.200	3.120	3.140	2.927	97,415
2024-05-03	3.140	3.160	3.120	3.160	2.946	102,900
2024-05-02	3.140	3.200	3.140	3.160	2.946	127,902
2024-04-30	3.160	3.240	3.140	3.140	2.927	554,400

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-16	0.0800 THB
2025-03-14	0.0700 THB
2024-03-14	0.0500 THB
2020-03-31	0.2700 THB
2019-03-12	0.3000 THB

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