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
2025-04-22	1.940	1.970	1.850	1.880	1.825	1,259,921
2025-04-21	2.020	2.080	1.980	2.000	1.942	614,900
2025-04-18	1.980	2.020	1.960	2.020	1.961	561,901
2025-04-17	2.080	2.080	1.970	2.000	1.942	750,919
2025-04-16	1.850	2.080	1.850	2.040	1.980	3,223,741
2025-04-11	1.660	1.870	1.660	1.850	1.796	4,337,903
2025-04-10	1.620	1.670	1.600	1.630	1.582	371,242
2025-04-09	1.600	1.630	1.540	1.620	1.573	590,919
2025-04-08	1.500	1.640	1.480	1.630	1.582	894,970
2025-04-04	1.640	1.650	1.600	1.650	1.602	366,109
2025-04-03	1.640	1.660	1.630	1.660	1.612	145,900
2025-04-02	1.630	1.660	1.630	1.660	1.612	119,286
2025-04-01	1.630	1.660	1.620	1.660	1.612	259,522
2025-03-31	1.570	1.660	1.560	1.660	1.612	282,002
2025-03-28	1.680	1.680	1.660	1.660	1.612	6,001
2025-03-27	1.670	1.680	1.640	1.680	1.631	267,256
2025-03-26	1.680	1.690	1.660	1.690	1.641	126,100
2025-03-25	1.700	1.700	1.660	1.680	1.631	640,330
2025-03-24	1.730	1.730	1.710	1.710	1.660	289,001
2025-03-21	1.740	1.750	1.730	1.740	1.689	94,279
2025-03-20	1.730	1.750	1.730	1.750	1.699	132,300
2025-03-19	1.760	1.770	1.730	1.730	1.680	252,000
2025-03-18	1.760	1.760	1.730	1.760	1.709	195,100
2025-03-17	1.740	1.770	1.730	1.770	1.718	116,933
2025-03-14	1.670	1.740	1.670	1.740	1.689	333,107
2025-03-13	1.760	1.770	1.730	1.760	1.641	468,315
2025-03-12	1.780	1.790	1.760	1.760	1.641	781,123
2025-03-11	1.760	1.800	1.760	1.800	1.678	308,702
2025-03-10	1.780	1.810	1.780	1.800	1.678	358,900
2025-03-07	1.760	1.790	1.740	1.790	1.669	517,800
2025-03-06	1.800	1.800	1.760	1.770	1.650	267,400
2025-03-05	1.750	1.800	1.730	1.760	1.641	415,703
2025-03-04	1.740	1.780	1.690	1.740	1.622	1,305,100
2025-03-03	1.700	1.750	1.690	1.750	1.631	370,822
2025-02-28	1.680	1.710	1.640	1.700	1.585	608,886
2025-02-27	1.730	1.740	1.710	1.710	1.594	166,410
2025-02-26	1.700	1.730	1.700	1.730	1.613	396,103
2025-02-25	1.730	1.740	1.710	1.710	1.594	130,604
2025-02-24	1.760	1.760	1.720	1.730	1.613	196,619
2025-02-21	1.740	1.760	1.730	1.750	1.631	171,967
2025-02-20	1.810	1.810	1.730	1.750	1.631	642,929
2025-02-19	1.750	1.810	1.720	1.810	1.687	915,251
2025-02-18	1.790	1.810	1.750	1.780	1.659	727,533
2025-02-17	1.840	1.840	1.750	1.790	1.669	456,903
2025-02-14	1.900	1.900	1.840	1.850	1.725	589,858
2025-02-13	2.000	2.000	1.900	1.900	1.771	601,302
2025-02-11	2.020	2.040	1.990	2.000	1.864	437,901
2025-02-10	1.990	2.060	1.980	2.020	1.883	215,702
2025-02-07	2.000	2.040	1.950	2.040	1.902	572,200
2025-02-06	2.060	2.080	2.020	2.020	1.883	286,800
2025-02-05	2.200	2.200	2.020	2.140	1.995	450,716
2025-02-04	2.320	2.320	2.160	2.180	2.032	167,102
2025-02-03	2.280	2.300	2.280	2.300	2.144	71,600
2025-01-31	2.360	2.360	2.300	2.320	2.163	148,900
2025-01-30	2.400	2.400	2.340	2.360	2.200	16,500
2025-01-29	2.340	2.360	2.340	2.360	2.200	67,700
2025-01-28	2.440	2.440	2.320	2.320	2.163	116,909
2025-01-27	2.460	2.460	2.420	2.420	2.256	6,300
2025-01-24	2.440	2.440	2.400	2.420	2.256	51,002
2025-01-23	2.480	2.480	2.380	2.480	2.312	126,802

← NewerPage 7 of 21 · 1,216 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.