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
2022-08-09	4.860	4.860	4.780	4.840	4.444	265,400
2022-08-08	4.880	4.880	4.820	4.860	4.463	258,662
2022-08-05	4.820	4.900	4.760	4.880	4.481	1,591,280
2022-08-04	4.820	4.840	4.800	4.820	4.426	319,301
2022-08-03	4.820	4.820	4.800	4.800	4.408	210,807
2022-08-02	4.820	4.820	4.800	4.820	4.426	163,828
2022-08-01	4.780	4.820	4.780	4.820	4.426	65,210
2022-07-27	4.740	4.800	4.740	4.780	4.389	363,534
2022-07-26	4.800	4.800	4.740	4.780	4.389	265,701
2022-07-25	4.820	4.820	4.780	4.800	4.408	132,021
2022-07-22	4.820	4.820	4.800	4.820	4.426	262,702
2022-07-21	4.820	4.820	4.800	4.800	4.408	161,000
2022-07-20	4.820	4.860	4.800	4.820	4.426	155,513
2022-07-19	4.820	4.840	4.780	4.840	4.444	22,301
2022-07-18	4.820	4.860	4.800	4.840	4.444	210,800
2022-07-15	4.820	4.820	4.760	4.820	4.426	375,000
2022-07-14	4.840	4.860	4.820	4.840	4.444	85,400
2022-07-12	4.860	4.860	4.820	4.840	4.444	95,500
2022-07-11	4.860	4.880	4.840	4.840	4.444	45,900
2022-07-08	4.880	4.880	4.820	4.880	4.481	90,108
2022-07-07	4.780	4.880	4.780	4.880	4.481	141,701
2022-07-06	4.820	4.840	4.760	4.800	4.408	1,285,245
2022-07-05	4.920	4.920	4.820	4.820	4.426	264,800
2022-07-04	4.880	4.920	4.860	4.900	4.499	197,000
2022-07-01	4.900	4.940	4.860	4.920	4.518	834,900
2022-06-30	5.150	5.150	4.900	4.900	4.499	1,808,811
2022-06-29	5.150	5.150	5.000	5.050	4.637	1,052,840
2022-06-28	4.980	5.150	4.940	5.150	4.729	2,796,030
2022-06-27	4.960	4.960	4.900	4.940	4.536	179,300
2022-06-24	4.900	4.960	4.900	4.960	4.555	110,300
2022-06-23	4.960	4.960	4.900	4.900	4.499	179,600
2022-06-22	4.980	4.980	4.960	4.960	4.555	191,300
2022-06-21	5.050	5.050	4.960	4.980	4.573	116,500
2022-06-20	5.000	5.050	4.940	4.980	4.573	467,300
2022-06-17	4.840	5.050	4.840	5.050	4.637	729,969
2022-06-16	5.000	5.000	4.880	4.900	4.499	918,000
2022-06-15	4.920	5.100	4.880	5.000	4.591	1,019,715
2022-06-14	4.820	4.940	4.820	4.920	4.518	359,705
2022-06-13	4.960	4.980	4.900	4.920	4.518	834,624
2022-06-10	4.980	4.980	4.940	4.960	4.555	324,420
2022-06-09	4.980	5.000	4.940	4.960	4.555	300,900
2022-06-08	4.980	4.980	4.920	4.940	4.536	150,967
2022-06-07	4.980	4.980	4.920	4.940	4.536	189,906
2022-06-06	4.980	5.000	4.940	4.960	4.555	124,451
2022-06-02	5.000	5.050	4.980	4.980	4.573	232,350
2022-06-01	4.960	5.050	4.960	4.980	4.573	267,121
2022-05-31	5.100	5.100	4.960	4.980	4.573	618,020
2022-05-30	5.150	5.200	5.100	5.100	4.683	307,915
2022-05-27	5.050	5.150	5.050	5.150	4.729	313,401
2022-05-26	5.050	5.100	5.000	5.000	4.591	127,801
2022-05-25	5.050	5.100	4.980	5.100	4.683	498,131
2022-05-24	4.980	5.050	4.960	4.980	4.573	352,306
2022-05-23	4.940	5.000	4.940	4.980	4.573	342,010
2022-05-20	4.900	4.980	4.880	4.960	4.555	226,400
2022-05-19	4.900	4.900	4.860	4.860	4.463	286,200
2022-05-18	4.960	4.960	4.860	4.920	4.518	278,100
2022-05-17	4.820	4.940	4.800	4.940	4.536	123,400
2022-05-13	4.880	4.900	4.780	4.800	4.408	642,900
2022-05-12	4.920	4.920	4.860	4.860	4.463	486,000
2022-05-11	4.940	4.960	4.900	4.920	4.518	133,800

← NewerPage 18 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.