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
2023-08-03	2.800	2.820	2.740	2.740	2.516	505,800
2023-08-02	2.800	2.860	2.780	2.780	2.553	577,201
2023-07-31	2.820	2.840	2.780	2.800	2.571	618,454
2023-07-27	2.700	2.800	2.660	2.800	2.571	1,124,421
2023-07-26	2.800	2.840	2.680	2.700	2.479	1,704,049
2023-07-25	2.800	2.880	2.800	2.800	2.571	929,271
2023-07-24	2.880	2.920	2.780	2.780	2.553	1,242,319
2023-07-21	2.840	2.920	2.780	2.780	2.553	2,030,493
2023-07-20	2.640	2.980	2.640	2.860	2.626	8,477,721
2023-07-19	2.400	2.620	2.400	2.600	2.387	2,827,006
2023-07-18	2.400	2.440	2.400	2.400	2.204	266,613
2023-07-17	2.420	2.440	2.320	2.420	2.222	763,167
2023-07-14	2.340	2.420	2.340	2.420	2.222	636,000
2023-07-13	2.320	2.360	2.300	2.360	2.167	1,072,939
2023-07-12	2.380	2.440	2.300	2.340	2.149	1,011,962
2023-07-11	2.360	2.420	2.340	2.400	2.204	750,834
2023-07-10	2.380	2.380	2.320	2.340	2.149	316,038
2023-07-07	2.380	2.420	2.360	2.380	2.185	160,001
2023-07-06	2.440	2.440	2.380	2.420	2.222	643,883
2023-07-05	2.500	2.500	2.420	2.440	2.241	426,107
2023-07-04	2.560	2.560	2.480	2.500	2.296	960,595
2023-07-03	2.580	2.580	2.540	2.540	2.332	770,300
2023-06-30	2.500	2.580	2.480	2.560	2.351	517,921
2023-06-29	2.380	2.500	2.340	2.500	2.296	2,118,321
2023-06-28	2.840	2.840	2.300	2.400	2.204	7,215,417
2023-06-27	2.840	2.880	2.780	2.840	2.608	506,244
2023-06-26	2.920	2.960	2.820	2.880	2.645	549,881
2023-06-23	2.980	2.980	2.880	2.940	2.700	852,350
2023-06-22	3.020	3.040	2.960	2.980	2.736	1,451,759
2023-06-21	3.080	3.100	3.020	3.040	2.791	241,714
2023-06-20	3.060	3.100	3.060	3.080	2.828	95,300
2023-06-19	3.060	3.100	3.000	3.080	2.828	216,201
2023-06-16	3.060	3.080	3.060	3.060	2.810	129,024
2023-06-15	3.120	3.120	3.060	3.060	2.810	323,138
2023-06-14	3.140	3.140	3.100	3.120	2.865	366,700
2023-06-13	3.120	3.140	3.120	3.120	2.865	61,020
2023-06-12	3.120	3.160	3.120	3.140	2.883	78,510
2023-06-09	3.100	3.180	3.080	3.160	2.902	348,860
2023-06-08	3.080	3.100	3.020	3.080	2.828	263,340
2023-06-07	3.080	3.100	3.040	3.060	2.810	335,360
2023-06-06	3.140	3.160	3.000	3.100	2.847	456,031
2023-06-02	3.260	3.260	3.060	3.120	2.865	1,457,797
2023-06-01	3.380	3.380	3.300	3.300	3.030	176,920
2023-05-31	3.400	3.420	3.340	3.340	3.067	97,831
2023-05-30	3.420	3.420	3.380	3.400	3.122	73,200
2023-05-29	3.400	3.440	3.400	3.420	3.140	113,123
2023-05-26	3.440	3.440	3.400	3.440	3.159	75,819
2023-05-25	3.420	3.440	3.400	3.440	3.159	19,617
2023-05-24	3.400	3.440	3.380	3.420	3.140	148,403
2023-05-23	3.380	3.440	3.360	3.380	3.104	138,110
2023-05-22	3.400	3.400	3.320	3.380	3.104	335,359
2023-05-19	3.480	3.480	3.400	3.400	3.122	422,811
2023-05-18	3.560	3.560	3.440	3.480	3.196	359,321
2023-05-17	3.560	3.580	3.520	3.540	3.251	121,800
2023-05-16	3.620	3.660	3.560	3.560	3.269	249,702
2023-05-15	3.680	3.680	3.560	3.640	3.342	102,105
2023-05-12	3.620	3.660	3.620	3.660	3.361	39,113
2023-05-11	3.640	3.680	3.620	3.660	3.361	167,400
2023-05-10	3.620	3.660	3.560	3.660	3.361	200,901
2023-05-09	3.620	3.640	3.580	3.600	3.306	66,800

← NewerPage 14 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.