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
2026-07-21	2.900	2.940	2.880	2.900	2.900	707,365
2026-07-20	2.760	2.860	2.760	2.860	2.860	786,213
2026-07-17	2.760	2.780	2.760	2.760	2.760	167,900
2026-07-16	2.760	2.800	2.740	2.760	2.760	426,000
2026-07-15	2.680	2.820	2.680	2.740	2.740	1,245,838
2026-07-14	2.680	2.680	2.600	2.660	2.660	846,454
2026-07-13	2.640	2.680	2.640	2.680	2.680	133,311
2026-07-10	2.700	2.700	2.640	2.640	2.640	270,600
2026-07-09	2.640	2.700	2.640	2.700	2.700	126,605
2026-07-08	2.700	2.720	2.620	2.660	2.660	908,005
2026-07-07	2.720	2.720	2.680	2.680	2.680	385,428
2026-07-06	2.700	2.740	2.680	2.700	2.700	1,917,502
2026-07-03	2.740	2.760	2.700	2.740	2.740	299,340
2026-07-02	2.700	2.740	2.700	2.720	2.720	119,900
2026-07-01	2.740	2.760	2.680	2.700	2.700	827,800
2026-06-30	2.760	2.780	2.740	2.760	2.760	193,310
2026-06-29	2.760	2.800	2.740	2.760	2.760	143,107
2026-06-26	2.780	2.780	2.740	2.740	2.740	79,755
2026-06-25	2.780	2.780	2.740	2.780	2.780	153,405
2026-06-24	2.760	2.780	2.740	2.740	2.740	124,300
2026-06-23	2.840	2.840	2.740	2.740	2.740	432,700
2026-06-22	2.800	2.820	2.760	2.820	2.820	279,014
2026-06-19	2.800	2.860	2.760	2.800	2.800	803,301
2026-06-18	2.760	2.780	2.740	2.780	2.780	68,700
2026-06-17	2.660	2.800	2.660	2.800	2.800	203,550
2026-06-16	2.700	2.700	2.660	2.680	2.680	139,802
2026-06-15	2.760	2.760	2.680	2.680	2.680	162,018
2026-06-12	2.700	2.760	2.680	2.760	2.760	313,503
2026-06-11	2.740	2.740	2.700	2.720	2.720	288,600
2026-06-10	2.760	2.780	2.720	2.760	2.760	531,503
2026-06-09	2.760	2.780	2.740	2.740	2.740	79,600
2026-06-08	2.760	2.800	2.740	2.760	2.760	78,301
2026-06-05	2.780	2.800	2.760	2.760	2.760	62,050
2026-06-04	2.840	2.840	2.780	2.800	2.800	487,901
2026-06-02	2.800	2.860	2.780	2.840	2.840	336,300
2026-05-29	2.760	2.840	2.760	2.800	2.800	734,850
2026-05-28	2.760	2.760	2.740	2.740	2.740	242,900
2026-05-27	2.780	2.800	2.760	2.780	2.780	185,201
2026-05-26	2.800	2.800	2.760	2.760	2.760	229,108
2026-05-25	2.840	2.840	2.780	2.780	2.780	425,201
2026-05-22	2.820	2.860	2.820	2.820	2.820	362,721
2026-05-21	2.820	2.840	2.800	2.820	2.820	377,904
2026-05-20	2.840	2.840	2.760	2.820	2.820	1,175,439
2026-05-19	2.740	2.980	2.740	2.820	2.820	3,687,890
2026-05-18	2.680	2.740	2.660	2.740	2.740	399,600
2026-05-15	2.680	2.680	2.660	2.660	2.660	227,000
2026-05-14	2.660	2.680	2.660	2.680	2.680	215,400
2026-05-13	2.660	2.660	2.640	2.640	2.640	126,400
2026-05-12	2.700	2.700	2.640	2.640	2.640	162,999
2026-05-11	2.680	2.700	2.640	2.700	2.700	372,601
2026-05-08	2.640	2.700	2.640	2.700	2.700	78,718
2026-05-07	2.680	2.680	2.620	2.660	2.660	348,600
2026-05-06	2.540	2.660	2.540	2.660	2.660	457,200
2026-05-05	2.500	2.560	2.480	2.540	2.540	272,800
2026-04-30	2.460	2.540	2.440	2.500	2.500	179,608
2026-04-29	2.460	2.520	2.440	2.520	2.520	92,600
2026-04-28	2.440	2.460	2.420	2.440	2.440	85,300
2026-04-27	2.460	2.460	2.400	2.460	2.460	429,100
2026-04-24	2.480	2.480	2.440	2.460	2.460	151,246
2026-04-23	2.500	2.500	2.460	2.480	2.480	119,300

← NewerPage 2 of 5 · 242 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.