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
2024-01-29	3.160	3.180	3.120	3.140	2.883	420,800
2024-01-26	3.120	3.180	3.100	3.140	2.883	1,077,400
2024-01-25	3.040	3.120	3.020	3.100	2.847	764,839
2024-01-24	3.020	3.060	2.980	3.060	2.810	703,500
2024-01-23	3.060	3.060	2.980	3.000	2.755	150,400
2024-01-22	2.960	3.080	2.920	3.020	2.773	361,900
2024-01-19	2.980	3.080	2.960	2.980	2.736	468,901
2024-01-18	3.000	3.020	2.940	3.000	2.755	449,100
2024-01-17	3.020	3.040	2.920	2.960	2.718	570,574
2024-01-16	3.060	3.060	3.020	3.040	2.791	70,000
2024-01-15	3.080	3.080	3.020	3.040	2.791	61,200
2024-01-12	3.000	3.100	3.000	3.080	2.828	350,400
2024-01-11	3.020	3.040	2.980	3.040	2.791	398,500
2024-01-10	3.020	3.060	3.000	3.040	2.791	295,900
2024-01-09	3.020	3.060	2.960	3.020	2.773	443,201
2024-01-08	3.040	3.060	3.000	3.020	2.773	390,400
2024-01-05	3.100	3.120	3.040	3.120	2.865	652,124
2024-01-04	3.040	3.100	3.020	3.060	2.810	444,300
2024-01-03	2.980	3.060	2.920	3.040	2.791	1,116,310
2024-01-02	2.880	2.980	2.860	2.940	2.700	199,301
2023-12-28	2.900	2.980	2.880	2.880	2.645	271,300
2023-12-27	2.860	2.900	2.840	2.900	2.663	997,800
2023-12-26	2.900	2.900	2.840	2.880	2.645	375,345
2023-12-25	2.780	2.900	2.780	2.900	2.663	421,705
2023-12-22	2.880	2.880	2.840	2.880	2.645	142,519
2023-12-21	2.900	2.920	2.800	2.900	2.663	684,020
2023-12-20	2.880	2.940	2.880	2.920	2.681	70,800
2023-12-19	2.920	2.940	2.880	2.900	2.663	187,012
2023-12-18	2.900	2.940	2.860	2.940	2.700	237,300
2023-12-15	2.900	2.920	2.840	2.900	2.663	112,200
2023-12-14	2.880	2.920	2.860	2.900	2.663	223,101
2023-12-13	2.780	2.900	2.760	2.880	2.645	277,755
2023-12-12	2.880	2.880	2.720	2.780	2.553	472,600
2023-12-08	2.860	2.920	2.840	2.900	2.663	278,501
2023-12-07	2.900	2.900	2.860	2.880	2.645	69,358
2023-12-06	2.900	2.920	2.840	2.900	2.663	242,100
2023-12-04	2.880	2.900	2.840	2.900	2.663	323,131
2023-12-01	2.880	2.960	2.860	2.900	2.663	240,501
2023-11-30	2.860	2.900	2.840	2.900	2.663	161,600
2023-11-29	2.960	2.960	2.840	2.880	2.645	60,601
2023-11-28	2.940	2.960	2.880	2.940	2.700	54,100
2023-11-27	2.920	2.940	2.880	2.920	2.681	72,200
2023-11-24	2.980	3.000	2.940	2.960	2.718	35,805
2023-11-23	2.940	2.960	2.900	2.960	2.718	110,164
2023-11-22	2.980	2.980	2.900	2.940	2.700	283,863
2023-11-21	3.020	3.020	2.980	2.980	2.736	148,301
2023-11-20	3.040	3.040	2.960	2.960	2.718	169,900
2023-11-17	3.000	3.040	2.980	2.980	2.736	125,714
2023-11-16	2.940	3.060	2.940	2.960	2.718	735,500
2023-11-15	2.860	2.940	2.840	2.940	2.700	144,700
2023-11-14	2.860	2.860	2.780	2.840	2.608	227,488
2023-11-13	2.800	2.840	2.760	2.840	2.608	111,600
2023-11-10	2.800	2.820	2.780	2.820	2.589	107,301
2023-11-09	2.900	2.900	2.780	2.800	2.571	231,305
2023-11-08	2.880	2.920	2.760	2.900	2.663	341,191
2023-11-07	2.900	2.920	2.880	2.900	2.663	105,400
2023-11-06	2.900	2.940	2.900	2.920	2.681	194,000
2023-11-03	2.840	2.900	2.840	2.900	2.663	156,204
2023-11-02	2.800	2.840	2.740	2.840	2.608	153,305
2023-11-01	2.780	2.820	2.760	2.780	2.553	132,902

← NewerPage 12 of 21 · 1,217 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.