Unique Engineering and Construction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.120 | 3.120 | 3.020 | 3.020 | 2.932 | 248,600 |
| 2025-10-20 | 3.140 | 3.140 | 3.040 | 3.120 | 3.029 | 420,929 |
| 2025-10-17 | 3.140 | 3.140 | 3.000 | 3.140 | 3.048 | 777,600 |
| 2025-10-16 | 3.200 | 3.200 | 3.140 | 3.160 | 3.068 | 89,131 |
| 2025-10-15 | 3.120 | 3.200 | 3.120 | 3.180 | 3.087 | 286,500 |
| 2025-10-14 | 3.180 | 3.180 | 3.120 | 3.120 | 3.029 | 376,416 |
| 2025-10-10 | 3.280 | 3.280 | 3.180 | 3.180 | 3.087 | 118,102 |
| 2025-10-09 | 3.180 | 3.260 | 3.180 | 3.260 | 3.165 | 531,630 |
| 2025-10-08 | 3.200 | 3.240 | 3.160 | 3.180 | 3.087 | 362,900 |
| 2025-10-07 | 3.180 | 3.260 | 3.180 | 3.200 | 3.107 | 523,061 |
| 2025-10-06 | 3.240 | 3.240 | 3.160 | 3.180 | 3.087 | 210,250 |
| 2025-10-03 | 3.260 | 3.260 | 3.180 | 3.260 | 3.165 | 503,809 |
| 2025-10-02 | 3.200 | 3.260 | 3.180 | 3.260 | 3.165 | 617,106 |
| 2025-10-01 | 3.200 | 3.280 | 3.180 | 3.180 | 3.087 | 293,001 |
| 2025-09-30 | 3.300 | 3.300 | 3.200 | 3.200 | 3.107 | 332,909 |
| 2025-09-29 | 3.260 | 3.300 | 3.240 | 3.300 | 3.204 | 289,592 |
| 2025-09-26 | 3.300 | 3.300 | 3.240 | 3.260 | 3.165 | 135,401 |
| 2025-09-25 | 3.260 | 3.300 | 3.200 | 3.280 | 3.184 | 811,009 |
| 2025-09-24 | 3.280 | 3.300 | 3.260 | 3.280 | 3.184 | 305,402 |
| 2025-09-23 | 3.320 | 3.340 | 3.260 | 3.300 | 3.204 | 561,008 |
| 2025-09-22 | 3.300 | 3.320 | 3.260 | 3.280 | 3.184 | 497,608 |
| 2025-09-19 | 3.320 | 3.340 | 3.300 | 3.300 | 3.204 | 424,000 |
| 2025-09-18 | 3.340 | 3.360 | 3.260 | 3.340 | 3.243 | 751,755 |
| 2025-09-17 | 3.360 | 3.380 | 3.320 | 3.340 | 3.243 | 464,202 |
| 2025-09-16 | 3.340 | 3.400 | 3.340 | 3.340 | 3.243 | 1,376,285 |
| 2025-09-15 | 3.360 | 3.360 | 3.320 | 3.340 | 3.243 | 893,101 |
| 2025-09-12 | 3.380 | 3.460 | 3.300 | 3.340 | 3.243 | 3,702,446 |
| 2025-09-11 | 3.240 | 3.340 | 3.240 | 3.340 | 3.243 | 590,302 |
| 2025-09-10 | 3.260 | 3.300 | 3.220 | 3.240 | 3.145 | 541,455 |
| 2025-09-09 | 3.220 | 3.320 | 3.200 | 3.260 | 3.165 | 2,109,703 |
| 2025-09-08 | 3.220 | 3.300 | 3.180 | 3.180 | 3.087 | 1,368,725 |
| 2025-09-05 | 3.140 | 3.220 | 3.120 | 3.200 | 3.107 | 2,255,808 |
| 2025-09-04 | 3.120 | 3.140 | 3.060 | 3.140 | 3.048 | 664,660 |
| 2025-09-03 | 3.100 | 3.120 | 3.080 | 3.100 | 3.010 | 453,302 |
| 2025-09-02 | 3.120 | 3.120 | 3.060 | 3.100 | 3.010 | 291,805 |
| 2025-09-01 | 3.140 | 3.160 | 3.080 | 3.120 | 3.029 | 421,300 |
| 2025-08-29 | 3.180 | 3.180 | 3.100 | 3.160 | 3.068 | 344,803 |
| 2025-08-28 | 3.160 | 3.220 | 3.140 | 3.140 | 3.048 | 355,401 |
| 2025-08-27 | 3.200 | 3.220 | 3.140 | 3.160 | 3.068 | 450,731 |
| 2025-08-26 | 3.200 | 3.240 | 3.120 | 3.200 | 3.107 | 1,195,186 |
| 2025-08-25 | 3.040 | 3.260 | 3.040 | 3.200 | 3.107 | 3,415,777 |
| 2025-08-22 | 3.160 | 3.160 | 3.020 | 3.040 | 2.951 | 637,301 |
| 2025-08-21 | 3.080 | 3.080 | 3.020 | 3.040 | 2.951 | 285,725 |
| 2025-08-20 | 3.000 | 3.080 | 3.000 | 3.040 | 2.951 | 687,810 |
| 2025-08-19 | 3.000 | 3.120 | 2.980 | 3.020 | 2.932 | 1,115,400 |
| 2025-08-18 | 3.000 | 3.140 | 3.000 | 3.000 | 2.912 | 1,433,570 |
| 2025-08-15 | 3.320 | 3.340 | 2.800 | 3.020 | 2.932 | 11,846,670 |
| 2025-08-14 | 3.600 | 3.740 | 3.500 | 3.660 | 3.553 | 7,577,857 |
| 2025-08-13 | 3.500 | 3.660 | 3.420 | 3.560 | 3.456 | 7,129,826 |
| 2025-08-08 | 3.400 | 3.520 | 3.340 | 3.500 | 3.398 | 7,199,510 |
| 2025-08-07 | 3.060 | 3.500 | 3.040 | 3.500 | 3.398 | 13,019,550 |
| 2025-08-06 | 3.040 | 3.060 | 3.000 | 3.060 | 2.971 | 975,411 |
| 2025-08-05 | 2.940 | 3.040 | 2.920 | 3.040 | 2.951 | 1,171,938 |
| 2025-08-04 | 2.920 | 2.940 | 2.880 | 2.940 | 2.854 | 360,720 |
| 2025-08-01 | 2.940 | 2.980 | 2.860 | 2.940 | 2.854 | 887,300 |
| 2025-07-31 | 2.980 | 3.000 | 2.940 | 2.940 | 2.854 | 264,620 |
| 2025-07-30 | 2.940 | 3.000 | 2.900 | 3.000 | 2.912 | 1,027,800 |
| 2025-07-29 | 2.880 | 3.000 | 2.840 | 2.940 | 2.854 | 1,131,015 |
| 2025-07-25 | 2.940 | 2.960 | 2.880 | 2.880 | 2.796 | 247,086 |
| 2025-07-24 | 2.960 | 2.980 | 2.900 | 2.940 | 2.854 | 283,100 |
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.