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
2022-11-07	4.500	4.540	4.480	4.500	4.132	429,401
2022-11-04	4.520	4.520	4.480	4.500	4.132	131,105
2022-11-03	4.520	4.520	4.500	4.500	4.132	68,300
2022-11-02	4.500	4.500	4.480	4.500	4.132	106,620
2022-11-01	4.480	4.500	4.480	4.480	4.114	240,800
2022-10-31	4.500	4.520	4.460	4.480	4.114	205,515
2022-10-28	4.480	4.500	4.440	4.480	4.114	126,650
2022-10-27	4.480	4.500	4.440	4.460	4.095	103,700
2022-10-26	4.460	4.480	4.420	4.480	4.114	186,100
2022-10-25	4.400	4.460	4.400	4.460	4.095	138,105
2022-10-21	4.440	4.460	4.400	4.440	4.077	64,300
2022-10-20	4.420	4.420	4.400	4.420	4.059	14,600
2022-10-19	4.400	4.440	4.380	4.400	4.040	204,900
2022-10-18	4.380	4.440	4.360	4.400	4.040	150,000
2022-10-17	4.360	4.400	4.360	4.380	4.022	114,000
2022-10-12	4.400	4.440	4.320	4.360	4.004	310,002
2022-10-11	4.460	4.580	4.400	4.400	4.040	352,000
2022-10-10	4.500	4.520	4.440	4.440	4.077	91,943
2022-10-07	4.540	4.540	4.500	4.520	4.150	187,348
2022-10-06	4.580	4.580	4.500	4.540	4.169	159,800
2022-10-05	4.520	4.540	4.500	4.540	4.169	75,000
2022-10-04	4.560	4.620	4.460	4.500	4.132	1,267,200
2022-10-03	4.540	4.560	4.480	4.480	4.114	118,600
2022-09-30	4.480	4.520	4.440	4.500	4.132	209,901
2022-09-29	4.620	4.620	4.460	4.460	4.095	330,244
2022-09-28	4.680	4.680	4.580	4.580	4.206	507,806
2022-09-27	4.700	4.720	4.660	4.680	4.297	245,510
2022-09-26	4.700	4.740	4.680	4.720	4.334	151,300
2022-09-23	4.680	4.740	4.680	4.700	4.316	182,100
2022-09-22	4.660	4.700	4.660	4.700	4.316	204,800
2022-09-21	4.740	4.740	4.660	4.680	4.297	959,812
2022-09-20	4.760	4.760	4.700	4.720	4.334	275,002
2022-09-19	4.700	4.760	4.700	4.720	4.334	358,500
2022-09-16	4.820	4.820	4.720	4.720	4.334	552,619
2022-09-15	4.820	4.820	4.780	4.780	4.389	652,201
2022-09-14	4.800	4.800	4.780	4.800	4.408	317,000
2022-09-13	4.820	4.820	4.800	4.820	4.426	182,312
2022-09-12	4.820	4.820	4.780	4.820	4.426	252,700
2022-09-09	4.800	4.820	4.780	4.800	4.408	91,702
2022-09-08	4.800	4.820	4.760	4.800	4.408	326,700
2022-09-07	4.800	4.820	4.780	4.780	4.389	186,400
2022-09-06	4.760	4.820	4.740	4.800	4.408	1,086,601
2022-09-05	4.840	4.840	4.800	4.800	4.408	1,405,100
2022-09-02	4.800	4.840	4.800	4.840	4.444	236,000
2022-09-01	4.860	4.860	4.820	4.840	4.444	143,325
2022-08-31	4.860	4.860	4.840	4.860	4.463	119,900
2022-08-30	4.840	4.880	4.840	4.840	4.444	176,700
2022-08-29	4.880	4.880	4.840	4.880	4.481	627,601
2022-08-26	4.880	4.900	4.860	4.880	4.481	432,600
2022-08-25	4.840	4.960	4.840	4.880	4.481	1,524,300
2022-08-24	4.840	4.880	4.820	4.860	4.463	118,000
2022-08-23	4.820	4.860	4.820	4.860	4.463	203,900
2022-08-22	4.860	4.860	4.800	4.820	4.426	182,880
2022-08-19	4.820	4.860	4.820	4.840	4.444	339,700
2022-08-18	4.860	4.860	4.820	4.820	4.426	113,504
2022-08-17	4.880	4.880	4.840	4.860	4.463	110,140
2022-08-16	4.900	4.900	4.800	4.860	4.463	554,000
2022-08-15	4.840	4.900	4.840	4.860	4.463	132,092
2022-08-11	4.860	4.880	4.840	4.860	4.463	112,300
2022-08-10	4.860	4.860	4.800	4.860	4.463	103,560

← NewerPage 17 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.