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
2023-05-08	3.520	3.620	3.500	3.620	3.324	234,200
2023-05-03	3.500	3.640	3.480	3.640	3.342	507,262
2023-05-02	3.660	3.660	3.520	3.600	3.306	59,600
2023-04-28	3.640	3.660	3.560	3.660	3.361	350,700
2023-04-27	3.720	3.720	3.580	3.660	3.361	317,175
2023-04-26	3.580	3.720	3.500	3.720	3.416	693,602
2023-04-25	3.720	3.720	3.600	3.600	3.306	336,273
2023-04-24	3.720	3.740	3.700	3.720	3.416	49,100
2023-04-21	3.740	3.740	3.700	3.720	3.416	219,200
2023-04-20	3.720	3.760	3.700	3.720	3.416	186,301
2023-04-19	3.800	3.800	3.720	3.760	3.453	129,900
2023-04-18	3.800	3.800	3.760	3.800	3.489	290,900
2023-04-17	3.780	3.800	3.740	3.800	3.489	109,600
2023-04-12	3.740	3.740	3.700	3.740	3.434	38,800
2023-04-11	3.740	3.760	3.720	3.740	3.434	70,205
2023-04-10	3.760	3.760	3.720	3.740	3.434	19,425
2023-04-07	3.700	3.760	3.700	3.720	3.416	103,621
2023-04-05	3.780	3.780	3.680	3.700	3.398	336,900
2023-04-04	3.800	3.800	3.740	3.800	3.489	2,125,736
2023-04-03	3.800	3.820	3.760	3.820	3.508	1,123,754
2023-03-31	3.840	3.840	3.800	3.800	3.489	472,216
2023-03-30	3.860	3.860	3.800	3.800	3.489	1,784,863
2023-03-29	3.840	3.840	3.820	3.840	3.526	1,398,107
2023-03-28	3.840	3.860	3.820	3.840	3.526	221,920
2023-03-27	3.840	3.860	3.820	3.820	3.508	142,215
2023-03-24	3.860	3.860	3.820	3.840	3.526	369,145
2023-03-23	3.840	3.860	3.820	3.860	3.544	871,616
2023-03-22	3.840	3.900	3.820	3.840	3.526	429,443
2023-03-21	3.840	3.880	3.820	3.840	3.526	1,348,712
2023-03-20	3.880	3.900	3.800	3.840	3.526	1,037,476
2023-03-17	4.000	4.040	3.800	3.800	3.489	9,949,754
2023-03-16	4.060	4.060	3.980	3.980	3.655	354,743
2023-03-15	4.040	4.120	4.040	4.060	3.728	513,628
2023-03-14	4.200	4.200	4.000	4.000	3.673	585,920
2023-03-13	4.280	4.300	4.200	4.200	3.857	160,702
2023-03-10	4.360	4.360	4.260	4.300	3.948	278,700
2023-03-09	4.360	4.380	4.320	4.320	3.967	200,000
2023-03-08	4.300	4.320	4.280	4.320	3.967	220,800
2023-03-07	4.300	4.360	4.300	4.320	3.967	99,505
2023-03-03	4.260	4.320	4.260	4.320	3.967	169,600
2023-03-02	4.360	4.360	4.280	4.300	3.948	336,500
2023-03-01	4.420	4.420	4.320	4.340	3.985	562,688
2023-02-28	4.460	4.460	4.400	4.400	4.040	893,502
2023-02-27	4.500	4.500	4.440	4.460	4.095	134,257
2023-02-24	4.520	4.540	4.480	4.500	4.132	347,256
2023-02-23	4.520	4.560	4.500	4.500	4.132	60,500
2023-02-22	4.600	4.600	4.500	4.520	4.150	363,305
2023-02-21	4.560	4.640	4.520	4.620	4.242	295,700
2023-02-20	4.520	4.600	4.520	4.600	4.224	234,800
2023-02-17	4.540	4.560	4.500	4.520	4.150	264,600
2023-02-16	4.520	4.540	4.500	4.500	4.132	394,000
2023-02-15	4.600	4.600	4.540	4.540	4.169	431,700
2023-02-14	4.640	4.680	4.620	4.620	4.242	332,600
2023-02-13	4.660	4.680	4.620	4.660	4.279	371,100
2023-02-10	4.780	4.780	4.660	4.660	4.279	434,110
2023-02-09	4.740	4.740	4.700	4.740	4.352	242,908
2023-02-08	4.740	4.820	4.740	4.740	4.352	429,400
2023-02-07	4.800	4.840	4.740	4.760	4.371	385,400
2023-02-06	4.900	4.900	4.780	4.780	4.389	532,203
2023-02-03	4.940	4.940	4.840	4.860	4.463	438,790

← NewerPage 15 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.