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
2023-10-31	2.840	2.860	2.740	2.780	2.553	383,800
2023-10-30	2.800	2.880	2.780	2.860	2.626	240,800
2023-10-27	2.780	2.840	2.780	2.840	2.608	214,440
2023-10-26	2.820	2.840	2.780	2.800	2.571	140,107
2023-10-25	2.880	2.880	2.800	2.820	2.589	57,105
2023-10-24	2.740	2.880	2.740	2.820	2.589	341,643
2023-10-20	2.940	2.940	2.800	2.820	2.589	154,953
2023-10-19	2.860	2.940	2.840	2.900	2.663	228,900
2023-10-18	2.880	2.940	2.840	2.900	2.663	254,941
2023-10-17	2.720	2.960	2.720	2.900	2.663	589,534
2023-10-16	2.820	2.820	2.760	2.800	2.571	186,901
2023-10-12	2.840	2.840	2.800	2.840	2.608	124,700
2023-10-11	2.820	2.860	2.820	2.820	2.589	89,384
2023-10-10	2.800	2.880	2.760	2.820	2.589	424,400
2023-10-09	2.840	2.840	2.760	2.820	2.589	257,295
2023-10-06	2.860	2.900	2.840	2.860	2.626	1,037,037
2023-10-05	2.820	2.920	2.820	2.860	2.626	367,425
2023-10-04	2.800	2.920	2.800	2.900	2.663	479,605
2023-10-03	2.880	2.900	2.780	2.780	2.553	841,147
2023-10-02	3.040	3.060	2.900	2.940	2.700	1,054,962
2023-09-29	3.020	3.120	3.020	3.040	2.791	612,500
2023-09-28	3.100	3.140	3.040	3.040	2.791	1,155,805
2023-09-27	3.120	3.120	3.040	3.060	2.810	125,200
2023-09-26	3.160	3.160	3.080	3.100	2.847	103,887
2023-09-25	3.120	3.140	3.100	3.120	2.865	117,700
2023-09-22	3.080	3.140	3.040	3.120	2.865	492,005
2023-09-21	3.020	3.100	3.020	3.060	2.810	309,205
2023-09-20	3.160	3.160	3.060	3.060	2.810	1,207,194
2023-09-19	3.180	3.200	3.140	3.160	2.902	1,103,711
2023-09-18	3.340	3.340	3.220	3.220	2.957	636,470
2023-09-15	3.320	3.340	3.300	3.320	3.049	138,800
2023-09-14	3.320	3.360	3.260	3.300	3.030	144,805
2023-09-13	3.400	3.400	3.280	3.300	3.030	902,068
2023-09-12	3.420	3.440	3.360	3.360	3.085	185,518
2023-09-11	3.440	3.440	3.280	3.420	3.140	761,702
2023-09-08	3.440	3.480	3.360	3.360	3.085	835,002
2023-09-07	3.360	3.460	3.340	3.400	3.122	1,618,201
2023-09-06	3.180	3.360	3.160	3.340	3.067	1,224,809
2023-09-05	3.160	3.220	3.160	3.200	2.938	289,100
2023-09-04	3.200	3.220	3.140	3.180	2.920	673,029
2023-09-01	3.280	3.280	3.180	3.180	2.920	1,280,638
2023-08-31	3.340	3.380	3.240	3.280	3.012	1,344,590
2023-08-30	3.200	3.320	3.180	3.320	3.049	2,245,657
2023-08-29	3.060	3.220	3.060	3.120	2.865	2,887,813
2023-08-28	2.920	3.080	2.920	3.020	2.773	1,434,987
2023-08-25	2.920	2.940	2.860	2.900	2.663	407,623
2023-08-24	2.980	3.000	2.900	2.940	2.700	1,008,594
2023-08-23	2.920	3.000	2.900	2.960	2.718	1,067,229
2023-08-22	2.880	2.920	2.880	2.920	2.681	858,520
2023-08-21	2.860	2.920	2.840	2.880	2.645	1,151,100
2023-08-18	2.860	2.900	2.820	2.840	2.608	630,800
2023-08-17	2.820	2.920	2.780	2.840	2.608	1,146,900
2023-08-16	2.800	2.820	2.760	2.820	2.589	422,000
2023-08-15	2.820	2.820	2.760	2.760	2.534	237,200
2023-08-11	2.740	2.780	2.720	2.780	2.553	314,600
2023-08-10	2.760	2.780	2.720	2.740	2.516	438,205
2023-08-09	2.760	2.800	2.740	2.740	2.516	297,668
2023-08-08	2.820	2.820	2.740	2.760	2.534	773,787
2023-08-07	2.760	2.840	2.720	2.780	2.553	933,017
2023-08-04	2.780	2.820	2.720	2.720	2.498	204,538

← NewerPage 13 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.