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
2022-02-04	6.000	6.050	5.900	6.000	5.509	694,900
2022-02-03	6.050	6.050	5.900	5.950	5.464	1,109,600
2022-02-02	5.950	6.100	5.950	6.050	5.555	2,254,500
2022-02-01	5.750	5.900	5.750	5.850	5.372	1,358,200
2022-01-31	5.700	5.750	5.650	5.700	5.234	382,700
2022-01-28	5.600	5.650	5.550	5.550	5.096	754,900
2022-01-27	5.750	5.750	5.450	5.550	5.096	5,662,400
2022-01-26	5.750	5.850	5.750	5.800	5.326	1,516,400
2022-01-25	5.900	5.950	5.600	5.750	5.280	2,298,900
2022-01-24	6.050	6.050	5.900	5.950	5.464	682,800
2022-01-21	6.100	6.100	5.900	6.000	5.509	1,597,600
2022-01-20	6.150	6.150	6.000	6.150	5.647	1,630,300
2022-01-19	6.200	6.250	6.000	6.100	5.601	4,387,200
2022-01-18	6.250	6.350	6.150	6.200	5.693	2,293,700
2022-01-17	6.300	6.300	6.200	6.250	5.739	1,581,600
2022-01-14	6.350	6.350	6.200	6.250	5.739	3,095,300
2022-01-13	6.300	6.350	6.250	6.250	5.739	1,303,600
2022-01-12	6.250	6.350	6.250	6.300	5.785	2,801,400
2022-01-11	6.300	6.450	6.300	6.300	5.785	1,675,100
2022-01-10	6.350	6.400	6.250	6.250	5.739	2,069,900
2022-01-07	6.350	6.450	6.300	6.400	5.877	1,423,000
2022-01-06	6.500	6.500	6.350	6.350	5.831	1,760,700
2022-01-05	6.650	6.650	6.500	6.500	5.969	2,068,400
2022-01-04	6.550	6.650	6.500	6.650	6.106	1,401,100
2021-12-30	6.400	6.700	6.350	6.500	5.969	7,057,600
2021-12-29	6.400	6.400	6.300	6.350	5.831	1,018,600
2021-12-28	6.350	6.450	6.350	6.400	5.877	544,100
2021-12-27	6.500	6.500	6.300	6.350	5.831	316,800
2021-12-24	6.300	6.400	6.300	6.350	5.831	333,400
2021-12-23	6.350	6.400	6.250	6.350	5.831	928,700
2021-12-22	6.300	6.350	6.300	6.350	5.831	438,000
2021-12-21	6.300	6.400	6.300	6.300	5.785	589,600
2021-12-20	6.450	6.500	6.250	6.350	5.831	1,676,900
2021-12-17	6.450	6.550	6.400	6.500	5.969	4,228,400
2021-12-16	6.350	6.450	6.300	6.400	5.877	778,900
2021-12-15	6.350	6.400	6.300	6.350	5.831	537,400
2021-12-14	6.300	6.400	6.300	6.400	5.877	596,600
2021-12-13	6.350	6.400	6.300	6.350	5.831	876,200
2021-12-09	6.350	6.400	6.300	6.350	5.831	1,557,100
2021-12-08	6.300	6.400	6.250	6.250	5.739	714,000
2021-12-07	6.300	6.350	6.250	6.250	5.739	1,258,200
2021-12-03	6.200	6.300	6.200	6.250	5.739	261,600
2021-12-02	6.200	6.250	6.150	6.200	5.693	1,143,200
2021-12-01	6.150	6.350	6.100	6.300	5.785	1,142,700
2021-11-30	6.450	6.600	6.200	6.200	5.693	2,877,500
2021-11-29	6.550	6.600	6.400	6.500	5.969	2,056,200
2021-11-26	6.800	6.800	6.550	6.600	6.060	3,329,700
2021-11-25	6.900	6.900	6.700	6.800	6.244	1,308,900
2021-11-24	6.750	6.950	6.750	6.800	6.244	1,565,100
2021-11-23	6.650	6.750	6.650	6.750	6.198	765,500
2021-11-22	6.650	6.750	6.650	6.650	6.106	264,600
2021-11-19	6.800	6.850	6.650	6.650	6.106	1,827,300
2021-11-18	6.900	6.900	6.800	6.800	6.244	611,500
2021-11-17	6.950	6.950	6.800	6.850	6.290	2,081,500
2021-11-16	6.750	6.950	6.750	6.850	6.290	2,693,100
2021-11-15	6.650	6.750	6.650	6.700	6.152	641,200
2021-11-12	6.750	6.750	6.650	6.650	6.106	421,100
2021-11-11	6.750	6.750	6.650	6.650	6.106	453,900
2021-11-10	6.650	6.750	6.650	6.700	6.152	377,100
2021-11-09	6.600	6.650	6.600	6.650	6.106	294,800

← NewerPage 20 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.