Unique Engineering and Construction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.880 | 4.960 | 4.880 | 4.940 | 4.536 | 259,000 |
| 2022-05-09 | 5.000 | 5.050 | 4.920 | 4.940 | 4.536 | 1,030,400 |
| 2022-05-06 | 5.000 | 5.050 | 5.000 | 5.000 | 4.591 | 316,900 |
| 2022-05-05 | 5.050 | 5.050 | 5.000 | 5.050 | 4.637 | 339,200 |
| 2022-05-03 | 5.100 | 5.100 | 5.050 | 5.050 | 4.637 | 89,900 |
| 2022-04-29 | 5.050 | 5.150 | 5.050 | 5.100 | 4.683 | 150,400 |
| 2022-04-28 | 5.050 | 5.100 | 5.050 | 5.100 | 4.683 | 258,500 |
| 2022-04-27 | 5.100 | 5.100 | 5.050 | 5.050 | 4.637 | 151,900 |
| 2022-04-26 | 5.100 | 5.150 | 5.050 | 5.100 | 4.683 | 266,800 |
| 2022-04-25 | 5.150 | 5.150 | 5.000 | 5.100 | 4.683 | 585,800 |
| 2022-04-22 | 5.250 | 5.250 | 5.100 | 5.150 | 4.729 | 477,300 |
| 2022-04-21 | 5.150 | 5.250 | 5.150 | 5.200 | 4.775 | 139,500 |
| 2022-04-20 | 5.150 | 5.200 | 5.100 | 5.200 | 4.775 | 188,500 |
| 2022-04-19 | 5.100 | 5.200 | 5.100 | 5.150 | 4.729 | 184,400 |
| 2022-04-18 | 5.300 | 5.300 | 5.100 | 5.100 | 4.683 | 1,294,700 |
| 2022-04-12 | 5.200 | 5.300 | 5.200 | 5.300 | 4.867 | 49,800 |
| 2022-04-11 | 5.400 | 5.400 | 5.200 | 5.200 | 4.775 | 257,400 |
| 2022-04-08 | 5.250 | 5.350 | 5.200 | 5.350 | 4.913 | 268,700 |
| 2022-04-07 | 5.300 | 5.300 | 5.200 | 5.200 | 4.775 | 178,200 |
| 2022-04-05 | 5.350 | 5.400 | 5.250 | 5.250 | 4.821 | 378,600 |
| 2022-04-04 | 5.350 | 5.400 | 5.300 | 5.350 | 4.913 | 127,200 |
| 2022-04-01 | 5.350 | 5.400 | 5.300 | 5.350 | 4.913 | 58,400 |
| 2022-03-31 | 5.450 | 5.500 | 5.350 | 5.400 | 4.959 | 218,200 |
| 2022-03-30 | 5.400 | 5.500 | 5.400 | 5.450 | 5.004 | 337,500 |
| 2022-03-29 | 5.350 | 5.400 | 5.300 | 5.350 | 4.913 | 157,100 |
| 2022-03-28 | 5.250 | 5.400 | 5.250 | 5.350 | 4.913 | 412,800 |
| 2022-03-25 | 5.550 | 5.550 | 5.250 | 5.250 | 4.821 | 865,000 |
| 2022-03-24 | 5.450 | 5.550 | 5.400 | 5.550 | 5.096 | 705,515 |
| 2022-03-23 | 5.450 | 5.500 | 5.450 | 5.450 | 5.004 | 98,900 |
| 2022-03-22 | 5.450 | 5.500 | 5.400 | 5.450 | 5.004 | 161,100 |
| 2022-03-21 | 5.500 | 5.550 | 5.450 | 5.450 | 5.004 | 250,700 |
| 2022-03-18 | 5.450 | 5.550 | 5.400 | 5.550 | 5.096 | 455,900 |
| 2022-03-17 | 5.350 | 5.500 | 5.350 | 5.400 | 4.959 | 159,500 |
| 2022-03-16 | 5.400 | 5.400 | 5.300 | 5.350 | 4.913 | 209,900 |
| 2022-03-15 | 5.450 | 5.550 | 5.250 | 5.350 | 4.913 | 736,300 |
| 2022-03-14 | 5.400 | 5.550 | 5.400 | 5.450 | 5.004 | 981,400 |
| 2022-03-11 | 5.350 | 5.400 | 5.300 | 5.400 | 4.959 | 750,300 |
| 2022-03-10 | 5.400 | 5.400 | 5.250 | 5.350 | 4.913 | 397,900 |
| 2022-03-09 | 5.150 | 5.300 | 5.100 | 5.300 | 4.867 | 320,600 |
| 2022-03-08 | 5.300 | 5.350 | 5.000 | 5.150 | 4.729 | 2,886,800 |
| 2022-03-07 | 5.550 | 5.550 | 5.250 | 5.350 | 4.913 | 2,964,500 |
| 2022-03-04 | 5.650 | 5.650 | 5.550 | 5.600 | 5.142 | 693,900 |
| 2022-03-03 | 5.600 | 5.650 | 5.550 | 5.650 | 5.188 | 290,600 |
| 2022-03-02 | 5.650 | 5.700 | 5.550 | 5.550 | 5.096 | 339,800 |
| 2022-03-01 | 5.650 | 5.750 | 5.650 | 5.700 | 5.234 | 259,100 |
| 2022-02-28 | 5.700 | 5.700 | 5.600 | 5.650 | 5.188 | 119,400 |
| 2022-02-25 | 5.650 | 5.700 | 5.550 | 5.600 | 5.142 | 1,123,400 |
| 2022-02-24 | 5.700 | 5.750 | 5.600 | 5.600 | 5.142 | 1,180,300 |
| 2022-02-23 | 5.700 | 5.850 | 5.700 | 5.750 | 5.280 | 334,600 |
| 2022-02-22 | 5.650 | 5.750 | 5.650 | 5.750 | 5.280 | 326,100 |
| 2022-02-21 | 5.750 | 5.800 | 5.650 | 5.700 | 5.234 | 466,800 |
| 2022-02-18 | 5.850 | 5.850 | 5.750 | 5.750 | 5.280 | 315,400 |
| 2022-02-17 | 5.800 | 5.900 | 5.750 | 5.750 | 5.280 | 353,700 |
| 2022-02-15 | 5.700 | 5.800 | 5.700 | 5.800 | 5.326 | 694,700 |
| 2022-02-14 | 5.800 | 5.800 | 5.650 | 5.700 | 5.234 | 660,200 |
| 2022-02-11 | 5.950 | 6.000 | 5.800 | 5.800 | 5.326 | 1,198,700 |
| 2022-02-10 | 6.000 | 6.100 | 5.900 | 5.900 | 5.418 | 1,493,500 |
| 2022-02-09 | 6.000 | 6.050 | 5.950 | 6.050 | 5.555 | 619,300 |
| 2022-02-08 | 6.000 | 6.050 | 5.950 | 6.000 | 5.509 | 468,800 |
| 2022-02-07 | 5.950 | 6.100 | 5.900 | 6.000 | 5.509 | 697,700 |
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.