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
2023-02-02	4.900	4.960	4.860	4.900	4.499	1,282,050
2023-02-01	4.860	4.860	4.800	4.840	4.444	313,500
2023-01-31	4.880	4.880	4.840	4.840	4.444	342,738
2023-01-30	4.840	4.880	4.820	4.880	4.481	677,206
2023-01-27	4.800	4.820	4.780	4.800	4.408	204,200
2023-01-26	4.880	4.880	4.780	4.800	4.408	374,810
2023-01-25	4.840	4.840	4.760	4.800	4.408	760,300
2023-01-24	4.980	4.980	4.840	4.840	4.444	1,214,324
2023-01-23	4.920	4.960	4.880	4.900	4.499	236,424
2023-01-20	4.880	4.940	4.880	4.920	4.518	399,053
2023-01-19	4.980	4.980	4.880	4.920	4.518	366,310
2023-01-18	4.960	4.980	4.960	4.960	4.555	536,633
2023-01-17	4.820	5.150	4.820	4.960	4.555	7,382,325
2023-01-16	4.760	4.880	4.740	4.820	4.426	662,901
2023-01-13	4.820	4.820	4.720	4.760	4.371	494,047
2023-01-12	4.760	4.800	4.720	4.800	4.408	1,215,601
2023-01-11	4.680	4.740	4.660	4.720	4.334	453,220
2023-01-10	4.680	4.680	4.620	4.680	4.297	324,821
2023-01-09	4.640	4.660	4.580	4.660	4.279	371,201
2023-01-06	4.520	4.640	4.520	4.620	4.242	204,764
2023-01-05	4.600	4.620	4.560	4.580	4.206	1,214,248
2023-01-04	4.660	4.660	4.580	4.600	4.224	197,404
2023-01-03	4.680	4.680	4.600	4.660	4.279	199,648
2022-12-30	4.620	4.640	4.580	4.640	4.261	296,300
2022-12-29	4.520	4.600	4.520	4.580	4.206	219,301
2022-12-28	4.560	4.560	4.500	4.560	4.187	162,600
2022-12-27	4.560	4.560	4.500	4.520	4.150	274,707
2022-12-26	4.540	4.560	4.500	4.500	4.132	99,700
2022-12-23	4.460	4.500	4.440	4.480	4.114	239,907
2022-12-22	4.580	4.600	4.540	4.540	4.169	126,104
2022-12-21	4.620	4.620	4.520	4.520	4.150	127,600
2022-12-20	4.620	4.640	4.500	4.560	4.187	310,124
2022-12-19	4.640	4.660	4.620	4.640	4.261	108,001
2022-12-16	4.680	4.700	4.620	4.640	4.261	157,445
2022-12-15	4.720	4.780	4.660	4.700	4.316	626,704
2022-12-14	4.640	4.760	4.600	4.700	4.316	1,589,652
2022-12-13	4.560	4.560	4.520	4.560	4.187	212,100
2022-12-09	4.520	4.580	4.460	4.560	4.187	732,205
2022-12-08	4.380	4.580	4.340	4.500	4.132	891,920
2022-12-07	4.360	4.360	4.320	4.320	3.967	92,502
2022-12-06	4.360	4.400	4.340	4.360	4.004	183,525
2022-12-02	4.380	4.400	4.360	4.360	4.004	452,004
2022-12-01	4.360	4.400	4.340	4.360	4.004	238,016
2022-11-30	4.360	4.400	4.360	4.360	4.004	99,809
2022-11-29	4.380	4.400	4.360	4.400	4.040	202,603
2022-11-28	4.400	4.420	4.300	4.360	4.004	69,202
2022-11-25	4.380	4.380	4.340	4.380	4.022	175,732
2022-11-24	4.400	4.400	4.380	4.380	4.022	85,800
2022-11-23	4.360	4.420	4.360	4.400	4.040	237,905
2022-11-22	4.420	4.420	4.360	4.360	4.004	134,901
2022-11-21	4.400	4.400	4.340	4.400	4.040	53,128
2022-11-18	4.360	4.440	4.360	4.400	4.040	223,606
2022-11-17	4.380	4.380	4.360	4.380	4.022	116,619
2022-11-16	4.400	4.400	4.380	4.380	4.022	104,643
2022-11-15	4.420	4.420	4.380	4.420	4.059	167,700
2022-11-14	4.460	4.460	4.380	4.400	4.040	163,901
2022-11-11	4.480	4.480	4.380	4.460	4.095	159,800
2022-11-10	4.440	4.500	4.400	4.420	4.059	195,501
2022-11-09	4.540	4.540	4.440	4.440	4.077	174,701
2022-11-08	4.480	4.520	4.440	4.480	4.114	277,200

← NewerPage 16 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.