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
2026-04-22	2.500	2.520	2.480	2.500	2.500	184,501
2026-04-21	2.500	2.520	2.480	2.520	2.520	159,003
2026-04-20	2.500	2.520	2.460	2.520	2.520	107,300
2026-04-17	2.500	2.520	2.440	2.520	2.520	276,901
2026-04-16	2.520	2.520	2.480	2.500	2.500	139,634
2026-04-10	2.520	2.540	2.480	2.480	2.480	169,466
2026-04-09	2.540	2.540	2.480	2.480	2.480	162,100
2026-04-08	2.560	2.580	2.520	2.520	2.520	149,000
2026-04-07	2.520	2.540	2.480	2.500	2.500	94,600
2026-04-03	2.600	2.600	2.520	2.520	2.520	203,400
2026-04-02	2.560	2.620	2.540	2.600	2.600	305,811
2026-04-01	2.600	2.640	2.560	2.600	2.600	665,703
2026-03-31	2.500	2.560	2.480	2.520	2.520	64,503
2026-03-30	2.460	2.520	2.460	2.500	2.500	153,101
2026-03-27	2.480	2.500	2.460	2.500	2.500	120,500
2026-03-26	2.500	2.500	2.460	2.480	2.480	124,000
2026-03-25	2.440	2.540	2.420	2.500	2.500	277,715
2026-03-24	2.460	2.460	2.440	2.460	2.460	142,900
2026-03-23	2.520	2.520	2.420	2.420	2.420	881,200
2026-03-20	2.540	2.560	2.520	2.540	2.540	160,901
2026-03-19	2.600	2.600	2.520	2.520	2.520	498,726
2026-03-18	2.680	2.680	2.600	2.600	2.600	379,807
2026-03-17	2.680	2.720	2.660	2.680	2.680	431,800
2026-03-16	2.660	2.720	2.620	2.700	2.700	373,801
2026-03-13	2.720	2.780	2.700	2.740	2.660	739,439
2026-03-12	2.700	2.900	2.600	2.760	2.679	1,072,156
2026-03-11	2.680	2.820	2.680	2.720	2.641	428,802
2026-03-10	2.500	2.740	2.500	2.700	2.621	647,400
2026-03-09	2.260	2.520	2.240	2.480	2.408	1,459,301
2026-03-06	2.620	2.620	2.540	2.620	2.544	1,545,901
2026-03-05	2.720	2.740	2.640	2.640	2.563	690,800
2026-03-04	2.720	2.740	2.660	2.720	2.641	1,334,218
2026-03-02	2.940	2.940	2.800	2.880	2.796	4,365,254
2026-02-27	3.260	3.260	3.120	3.120	3.029	2,597,636
2026-02-26	3.160	3.320	3.120	3.240	3.145	3,135,427
2026-02-25	3.160	3.200	3.100	3.160	3.068	1,357,800
2026-02-24	3.000	3.160	2.960	3.140	3.048	3,541,431
2026-02-23	3.000	3.020	2.920	2.980	2.893	1,404,559
2026-02-20	3.000	3.040	3.000	3.040	2.951	1,622,300
2026-02-19	2.940	3.040	2.940	3.000	2.912	1,227,140
2026-02-18	2.960	2.960	2.920	2.940	2.854	1,006,202
2026-02-17	2.960	2.960	2.920	2.960	2.874	650,957
2026-02-16	2.960	2.980	2.960	2.960	2.874	461,410
2026-02-13	3.000	3.000	2.940	2.980	2.893	962,602
2026-02-12	3.000	3.020	2.980	3.000	2.912	702,500
2026-02-11	2.980	3.020	2.980	3.000	2.912	345,904
2026-02-10	3.000	3.000	2.960	2.980	2.893	416,036
2026-02-09	2.980	3.000	2.940	3.000	2.912	1,214,800
2026-02-06	2.860	2.920	2.860	2.920	2.835	355,286
2026-02-05	2.860	2.880	2.860	2.880	2.796	87,001
2026-02-04	2.840	2.880	2.840	2.880	2.796	140,013
2026-02-03	2.800	2.840	2.780	2.840	2.757	137,900
2026-02-02	2.800	2.820	2.780	2.800	2.718	315,462
2026-01-30	2.900	2.940	2.780	2.800	2.718	1,146,180
2026-01-29	2.860	2.860	2.820	2.820	2.738	139,400
2026-01-28	2.880	2.880	2.860	2.880	2.796	247,200
2026-01-27	2.880	2.880	2.860	2.880	2.796	169,100
2026-01-26	2.860	2.880	2.840	2.860	2.777	103,960
2026-01-23	2.900	2.900	2.860	2.860	2.777	223,730
2026-01-22	2.940	2.940	2.840	2.880	2.796	471,886

← NewerPage 3 of 21 · 1,212 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.