Unique Engineering and Construction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 2.900 | 3.000 | 2.900 | 2.980 | 2.893 | 1,023,500 |
| 2025-07-22 | 2.980 | 3.000 | 2.880 | 2.880 | 2.796 | 1,477,122 |
| 2025-07-21 | 3.060 | 3.060 | 2.980 | 2.980 | 2.893 | 540,700 |
| 2025-07-18 | 2.980 | 3.060 | 2.980 | 3.060 | 2.971 | 1,252,312 |
| 2025-07-17 | 3.060 | 3.080 | 3.000 | 3.000 | 2.912 | 1,703,907 |
| 2025-07-16 | 3.080 | 3.120 | 3.040 | 3.040 | 2.951 | 1,556,301 |
| 2025-07-15 | 3.100 | 3.160 | 3.040 | 3.080 | 2.990 | 2,534,000 |
| 2025-07-14 | 3.040 | 3.200 | 3.020 | 3.140 | 3.048 | 5,242,500 |
| 2025-07-11 | 3.080 | 3.140 | 3.020 | 3.040 | 2.951 | 1,845,304 |
| 2025-07-09 | 3.040 | 3.120 | 3.000 | 3.060 | 2.971 | 1,794,300 |
| 2025-07-08 | 2.980 | 3.060 | 2.960 | 3.020 | 2.932 | 1,150,383 |
| 2025-07-07 | 3.000 | 3.100 | 2.980 | 3.000 | 2.912 | 1,853,260 |
| 2025-07-04 | 3.080 | 3.180 | 3.020 | 3.020 | 2.932 | 4,857,962 |
| 2025-07-03 | 3.200 | 3.560 | 3.020 | 3.080 | 2.990 | 29,765,400 |
| 2025-07-02 | 3.180 | 3.280 | 2.940 | 3.080 | 2.990 | 6,564,679 |
| 2025-07-01 | 3.180 | 3.540 | 3.160 | 3.260 | 3.165 | 28,471,230 |
| 2025-06-30 | 2.920 | 2.920 | 2.900 | 2.920 | 2.835 | 3,951,376 |
| 2025-06-27 | 1.970 | 2.240 | 1.960 | 2.240 | 2.175 | 4,517,923 |
| 2025-06-26 | 1.970 | 2.000 | 1.970 | 1.970 | 1.913 | 36,500 |
| 2025-06-25 | 1.980 | 2.000 | 1.930 | 2.000 | 1.942 | 557,139 |
| 2025-06-24 | 1.920 | 2.000 | 1.920 | 2.000 | 1.942 | 251,600 |
| 2025-06-23 | 1.970 | 1.980 | 1.910 | 1.920 | 1.864 | 141,900 |
| 2025-06-20 | 1.960 | 1.980 | 1.920 | 1.970 | 1.913 | 222,100 |
| 2025-06-19 | 2.000 | 2.000 | 1.950 | 1.960 | 1.903 | 253,700 |
| 2025-06-18 | 2.020 | 2.060 | 2.000 | 2.040 | 1.980 | 206,001 |
| 2025-06-17 | 1.990 | 2.040 | 1.990 | 2.040 | 1.980 | 186,208 |
| 2025-06-16 | 2.000 | 2.020 | 1.980 | 2.020 | 1.961 | 74,300 |
| 2025-06-13 | 2.000 | 2.000 | 1.960 | 2.000 | 1.942 | 133,900 |
| 2025-06-12 | 2.040 | 2.040 | 1.990 | 2.040 | 1.980 | 145,203 |
| 2025-06-11 | 2.020 | 2.040 | 2.000 | 2.040 | 1.980 | 110,801 |
| 2025-06-10 | 2.040 | 2.060 | 2.000 | 2.040 | 1.980 | 573,658 |
| 2025-06-09 | 1.950 | 2.040 | 1.950 | 2.000 | 1.942 | 1,074,151 |
| 2025-06-06 | 1.950 | 1.960 | 1.940 | 1.940 | 1.883 | 161,100 |
| 2025-06-05 | 1.950 | 1.960 | 1.920 | 1.960 | 1.903 | 629,900 |
| 2025-06-04 | 1.950 | 1.960 | 1.920 | 1.960 | 1.903 | 144,302 |
| 2025-05-30 | 1.940 | 1.960 | 1.920 | 1.960 | 1.903 | 109,001 |
| 2025-05-29 | 1.930 | 1.950 | 1.900 | 1.950 | 1.893 | 200,235 |
| 2025-05-28 | 1.930 | 1.940 | 1.880 | 1.940 | 1.883 | 144,300 |
| 2025-05-27 | 1.920 | 1.930 | 1.890 | 1.930 | 1.874 | 61,304 |
| 2025-05-26 | 1.940 | 1.960 | 1.900 | 1.930 | 1.874 | 91,604 |
| 2025-05-23 | 1.940 | 1.960 | 1.930 | 1.940 | 1.883 | 72,700 |
| 2025-05-22 | 1.960 | 1.960 | 1.930 | 1.940 | 1.883 | 152,514 |
| 2025-05-21 | 1.970 | 1.980 | 1.950 | 1.970 | 1.913 | 119,800 |
| 2025-05-20 | 1.960 | 1.990 | 1.950 | 1.970 | 1.913 | 292,230 |
| 2025-05-19 | 1.950 | 1.980 | 1.950 | 1.970 | 1.913 | 98,800 |
| 2025-05-16 | 1.930 | 2.000 | 1.920 | 1.970 | 1.913 | 539,399 |
| 2025-05-15 | 1.980 | 1.980 | 1.940 | 1.950 | 1.893 | 55,221 |
| 2025-05-14 | 1.950 | 1.970 | 1.940 | 1.970 | 1.913 | 107,433 |
| 2025-05-13 | 1.990 | 2.000 | 1.940 | 1.950 | 1.893 | 328,300 |
| 2025-05-09 | 1.980 | 1.990 | 1.960 | 1.990 | 1.932 | 136,417 |
| 2025-05-08 | 1.970 | 1.990 | 1.950 | 1.990 | 1.932 | 163,700 |
| 2025-05-07 | 1.960 | 1.980 | 1.930 | 1.980 | 1.922 | 136,000 |
| 2025-05-06 | 1.960 | 1.960 | 1.910 | 1.960 | 1.903 | 201,201 |
| 2025-05-02 | 1.940 | 1.940 | 1.910 | 1.940 | 1.883 | 111,912 |
| 2025-04-30 | 1.920 | 1.940 | 1.890 | 1.940 | 1.883 | 203,200 |
| 2025-04-29 | 1.870 | 1.930 | 1.870 | 1.930 | 1.874 | 132,600 |
| 2025-04-28 | 1.890 | 1.920 | 1.870 | 1.880 | 1.825 | 87,806 |
| 2025-04-25 | 1.910 | 1.930 | 1.890 | 1.890 | 1.835 | 90,927 |
| 2025-04-24 | 1.920 | 1.930 | 1.890 | 1.910 | 1.854 | 296,303 |
| 2025-04-23 | 1.900 | 1.920 | 1.880 | 1.910 | 1.854 | 314,900 |
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.