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
2026-01-21	2.980	2.980	2.900	2.960	2.874	428,750
2026-01-20	2.920	2.980	2.860	2.940	2.854	333,250
2026-01-19	2.860	2.900	2.860	2.900	2.815	373,203
2026-01-16	2.780	2.980	2.780	2.880	2.796	1,861,754
2026-01-15	2.740	2.740	2.720	2.740	2.660	216,900
2026-01-14	2.720	2.740	2.700	2.740	2.660	295,154
2026-01-13	2.780	2.860	2.720	2.720	2.641	724,020
2026-01-12	2.740	2.740	2.720	2.720	2.641	119,732
2026-01-09	2.740	2.760	2.720	2.740	2.660	76,400
2026-01-08	2.760	2.780	2.740	2.740	2.660	43,201
2026-01-07	2.700	2.780	2.700	2.760	2.679	93,059
2026-01-06	2.700	2.700	2.680	2.700	2.621	81,201
2026-01-05	2.680	2.720	2.680	2.700	2.621	127,203
2025-12-30	2.660	2.720	2.660	2.720	2.641	346,624
2025-12-29	2.640	2.700	2.640	2.680	2.602	377,156
2025-12-26	2.680	2.680	2.620	2.680	2.602	170,100
2025-12-25	2.640	2.700	2.640	2.680	2.602	197,200
2025-12-24	2.660	2.700	2.640	2.700	2.621	134,114
2025-12-23	2.660	2.680	2.660	2.660	2.582	95,304
2025-12-22	2.620	2.660	2.620	2.660	2.582	258,200
2025-12-19	2.660	2.680	2.660	2.680	2.602	170,610
2025-12-18	2.700	2.700	2.660	2.660	2.582	90,211
2025-12-17	2.700	2.700	2.680	2.700	2.621	130,605
2025-12-16	2.680	2.700	2.680	2.700	2.621	39,600
2025-12-15	2.700	2.700	2.680	2.700	2.621	103,918
2025-12-12	2.720	2.720	2.700	2.700	2.621	131,104
2025-12-11	2.760	2.760	2.700	2.720	2.641	69,339
2025-12-09	2.720	2.760	2.700	2.740	2.660	55,600
2025-12-08	2.780	2.780	2.700	2.700	2.621	155,805
2025-12-04	2.780	2.780	2.740	2.760	2.679	112,004
2025-12-03	2.800	2.800	2.760	2.760	2.679	77,703
2025-12-02	2.820	2.820	2.780	2.800	2.718	69,710
2025-12-01	2.780	2.940	2.740	2.800	2.718	555,020
2025-11-28	2.780	2.780	2.740	2.760	2.679	116,500
2025-11-27	2.800	2.800	2.740	2.780	2.699	249,000
2025-11-26	2.800	2.800	2.740	2.800	2.718	145,900
2025-11-25	2.820	2.820	2.680	2.820	2.738	812,223
2025-11-24	2.820	2.840	2.800	2.800	2.718	126,770
2025-11-21	2.840	2.860	2.820	2.860	2.777	118,300
2025-11-20	2.820	2.860	2.820	2.860	2.777	94,700
2025-11-19	2.780	2.820	2.780	2.820	2.738	27,300
2025-11-18	2.800	2.820	2.800	2.800	2.718	87,611
2025-11-17	2.800	2.840	2.800	2.820	2.738	189,903
2025-11-14	2.840	2.860	2.800	2.840	2.757	141,602
2025-11-13	2.860	2.860	2.800	2.840	2.757	68,800
2025-11-12	2.820	2.880	2.780	2.840	2.757	114,600
2025-11-11	2.760	2.840	2.740	2.840	2.757	87,400
2025-11-10	2.820	2.820	2.720	2.780	2.699	358,001
2025-11-07	2.760	2.840	2.740	2.840	2.757	180,666
2025-11-06	2.800	2.840	2.660	2.760	2.679	566,600
2025-11-05	2.740	2.820	2.680	2.820	2.738	216,403
2025-11-04	2.860	2.860	2.640	2.800	2.718	819,260
2025-11-03	2.860	2.880	2.840	2.880	2.796	218,310
2025-10-31	2.860	2.900	2.840	2.880	2.796	218,809
2025-10-30	2.860	2.900	2.840	2.880	2.796	287,000
2025-10-29	3.000	3.000	2.800	2.900	2.815	1,168,239
2025-10-28	3.020	3.020	2.960	3.020	2.932	443,525
2025-10-27	3.020	3.040	2.980	3.020	2.932	297,705
2025-10-24	2.980	3.020	2.940	3.000	2.912	376,700
2025-10-22	3.020	3.060	2.940	3.000	2.912	722,709

← NewerPage 4 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.