Unique Engineering and Construction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.200 | 3.200 | 3.120 | 3.140 | 2.927 | 383,200 |
| 2024-04-26 | 3.160 | 3.200 | 3.140 | 3.160 | 2.946 | 93,020 |
| 2024-04-25 | 3.100 | 3.160 | 3.100 | 3.160 | 2.946 | 177,105 |
| 2024-04-24 | 3.240 | 3.240 | 3.120 | 3.120 | 2.908 | 173,500 |
| 2024-04-23 | 3.240 | 3.260 | 3.180 | 3.260 | 3.039 | 137,900 |
| 2024-04-22 | 3.260 | 3.260 | 3.140 | 3.200 | 2.983 | 146,414 |
| 2024-04-19 | 3.280 | 3.320 | 3.200 | 3.240 | 3.020 | 266,801 |
| 2024-04-18 | 3.440 | 3.440 | 3.280 | 3.340 | 3.114 | 248,704 |
| 2024-04-17 | 3.420 | 3.420 | 3.380 | 3.400 | 3.170 | 274,401 |
| 2024-04-11 | 3.420 | 3.440 | 3.420 | 3.440 | 3.207 | 37,200 |
| 2024-04-10 | 3.420 | 3.460 | 3.420 | 3.440 | 3.207 | 142,300 |
| 2024-04-09 | 3.460 | 3.460 | 3.420 | 3.460 | 3.225 | 121,800 |
| 2024-04-05 | 3.400 | 3.440 | 3.400 | 3.440 | 3.207 | 140,300 |
| 2024-04-04 | 3.440 | 3.460 | 3.420 | 3.420 | 3.188 | 286,809 |
| 2024-04-03 | 3.500 | 3.500 | 3.440 | 3.460 | 3.225 | 201,506 |
| 2024-04-02 | 3.440 | 3.500 | 3.440 | 3.480 | 3.244 | 135,701 |
| 2024-04-01 | 3.500 | 3.540 | 3.460 | 3.480 | 3.244 | 338,200 |
| 2024-03-29 | 3.480 | 3.500 | 3.420 | 3.440 | 3.207 | 166,810 |
| 2024-03-28 | 3.520 | 3.520 | 3.440 | 3.480 | 3.244 | 103,000 |
| 2024-03-27 | 3.440 | 3.520 | 3.440 | 3.520 | 3.281 | 160,611 |
| 2024-03-26 | 3.500 | 3.500 | 3.420 | 3.480 | 3.244 | 109,901 |
| 2024-03-25 | 3.520 | 3.520 | 3.440 | 3.500 | 3.263 | 291,100 |
| 2024-03-22 | 3.500 | 3.540 | 3.500 | 3.540 | 3.300 | 74,813 |
| 2024-03-21 | 3.500 | 3.560 | 3.500 | 3.500 | 3.263 | 308,250 |
| 2024-03-20 | 3.540 | 3.540 | 3.420 | 3.500 | 3.263 | 613,500 |
| 2024-03-19 | 3.420 | 3.560 | 3.420 | 3.500 | 3.263 | 584,511 |
| 2024-03-18 | 3.400 | 3.460 | 3.360 | 3.460 | 3.225 | 412,400 |
| 2024-03-15 | 3.380 | 3.400 | 3.340 | 3.380 | 3.151 | 139,007 |
| 2024-03-14 | 3.340 | 3.420 | 3.320 | 3.360 | 3.132 | 400,500 |
| 2024-03-13 | 3.320 | 3.460 | 3.300 | 3.340 | 3.067 | 1,358,733 |
| 2024-03-12 | 3.340 | 3.340 | 3.300 | 3.340 | 3.067 | 263,301 |
| 2024-03-11 | 3.340 | 3.360 | 3.320 | 3.320 | 3.049 | 103,065 |
| 2024-03-08 | 3.300 | 3.380 | 3.260 | 3.340 | 3.067 | 447,301 |
| 2024-03-07 | 3.220 | 3.300 | 3.220 | 3.300 | 3.030 | 182,800 |
| 2024-03-06 | 3.220 | 3.260 | 3.220 | 3.220 | 2.957 | 78,601 |
| 2024-03-05 | 3.220 | 3.260 | 3.180 | 3.240 | 2.975 | 294,500 |
| 2024-03-04 | 3.260 | 3.280 | 3.180 | 3.260 | 2.994 | 592,381 |
| 2024-03-01 | 3.320 | 3.360 | 3.260 | 3.280 | 3.012 | 277,902 |
| 2024-02-29 | 3.280 | 3.300 | 3.200 | 3.280 | 3.012 | 160,614 |
| 2024-02-28 | 3.240 | 3.300 | 3.220 | 3.300 | 3.030 | 151,148 |
| 2024-02-27 | 3.320 | 3.320 | 3.240 | 3.280 | 3.012 | 293,801 |
| 2024-02-23 | 3.320 | 3.320 | 3.200 | 3.280 | 3.012 | 491,900 |
| 2024-02-22 | 3.280 | 3.300 | 3.240 | 3.260 | 2.994 | 469,104 |
| 2024-02-21 | 3.200 | 3.320 | 3.180 | 3.240 | 2.975 | 312,700 |
| 2024-02-20 | 3.300 | 3.300 | 3.180 | 3.200 | 2.938 | 154,014 |
| 2024-02-19 | 3.180 | 3.280 | 3.160 | 3.240 | 2.975 | 189,801 |
| 2024-02-16 | 3.200 | 3.280 | 3.200 | 3.200 | 2.938 | 350,801 |
| 2024-02-15 | 3.300 | 3.300 | 3.220 | 3.220 | 2.957 | 663,011 |
| 2024-02-14 | 3.100 | 3.300 | 3.080 | 3.260 | 2.994 | 2,977,534 |
| 2024-02-13 | 3.000 | 3.120 | 3.000 | 3.100 | 2.847 | 190,006 |
| 2024-02-12 | 3.060 | 3.060 | 3.020 | 3.020 | 2.773 | 118,389 |
| 2024-02-09 | 3.060 | 3.120 | 3.040 | 3.060 | 2.810 | 125,800 |
| 2024-02-08 | 3.100 | 3.140 | 3.060 | 3.060 | 2.810 | 126,405 |
| 2024-02-07 | 3.080 | 3.140 | 3.060 | 3.100 | 2.847 | 176,400 |
| 2024-02-06 | 3.060 | 3.140 | 3.040 | 3.100 | 2.847 | 140,376 |
| 2024-02-05 | 3.140 | 3.140 | 3.060 | 3.060 | 2.810 | 25,825 |
| 2024-02-02 | 3.060 | 3.140 | 3.040 | 3.100 | 2.847 | 209,000 |
| 2024-02-01 | 3.080 | 3.080 | 3.040 | 3.060 | 2.810 | 236,800 |
| 2024-01-31 | 3.120 | 3.120 | 3.080 | 3.080 | 2.828 | 139,600 |
| 2024-01-30 | 3.160 | 3.160 | 3.120 | 3.160 | 2.902 | 78,100 |
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.