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
2025-01-22	2.460	2.500	2.420	2.500	2.331	37,000
2025-01-21	2.400	2.500	2.400	2.500	2.331	74,405
2025-01-20	2.440	2.440	2.400	2.420	2.256	40,601
2025-01-17	2.400	2.440	2.380	2.420	2.256	57,800
2025-01-16	2.500	2.500	2.380	2.440	2.275	221,701
2025-01-15	2.460	2.500	2.420	2.500	2.331	196,350
2025-01-14	2.500	2.500	2.440	2.480	2.312	48,034
2025-01-13	2.520	2.520	2.420	2.480	2.312	104,407
2025-01-10	2.520	2.520	2.480	2.520	2.349	53,800
2025-01-09	2.560	2.560	2.520	2.520	2.349	65,011
2025-01-08	2.600	2.620	2.540	2.580	2.405	95,594
2025-01-07	2.560	2.600	2.520	2.560	2.386	253,800
2025-01-06	2.580	2.580	2.520	2.560	2.386	122,202
2025-01-03	2.580	2.600	2.580	2.580	2.405	36,300
2025-01-02	2.620	2.640	2.560	2.560	2.386	67,654
2024-12-30	2.600	2.620	2.600	2.600	2.424	13,200
2024-12-27	2.580	2.640	2.580	2.620	2.442	98,709
2024-12-26	2.620	2.620	2.580	2.620	2.442	117,900
2024-12-25	2.600	2.640	2.580	2.620	2.442	75,201
2024-12-24	2.600	2.620	2.600	2.620	2.442	42,601
2024-12-23	2.660	2.660	2.560	2.600	2.424	253,800
2024-12-20	2.600	2.640	2.320	2.620	2.442	367,805
2024-12-19	2.600	2.660	2.580	2.620	2.442	175,700
2024-12-18	2.680	2.680	2.600	2.680	2.498	84,204
2024-12-17	2.700	2.720	2.660	2.660	2.480	306,807
2024-12-16	2.760	2.760	2.700	2.700	2.517	158,500
2024-12-13	2.760	2.760	2.740	2.740	2.554	177,900
2024-12-12	2.740	2.760	2.740	2.740	2.554	99,312
2024-12-11	2.760	2.780	2.740	2.740	2.554	82,412
2024-12-09	2.760	2.760	2.740	2.740	2.554	25,000
2024-12-06	2.720	2.760	2.720	2.760	2.573	139,500
2024-12-04	2.780	2.780	2.740	2.740	2.554	110,118
2024-12-03	2.800	2.800	2.760	2.760	2.573	157,886
2024-12-02	2.740	2.820	2.740	2.780	2.592	227,500
2024-11-29	2.840	2.840	2.800	2.820	2.629	61,500
2024-11-28	2.800	2.820	2.780	2.800	2.610	57,900
2024-11-27	2.800	2.800	2.780	2.800	2.610	23,800
2024-11-26	2.820	2.820	2.800	2.800	2.610	183,200
2024-11-25	2.860	2.860	2.820	2.820	2.629	49,202
2024-11-22	2.860	2.860	2.840	2.860	2.666	62,401
2024-11-21	2.840	2.860	2.820	2.840	2.647	35,700
2024-11-20	2.820	2.840	2.820	2.840	2.647	23,900
2024-11-19	2.820	2.880	2.800	2.840	2.647	63,400
2024-11-18	2.820	2.820	2.800	2.820	2.629	85,505
2024-11-15	2.860	2.860	2.800	2.800	2.610	139,011
2024-11-14	2.820	2.860	2.800	2.840	2.647	273,605
2024-11-13	2.800	2.860	2.800	2.840	2.647	104,010
2024-11-12	2.900	2.900	2.840	2.840	2.647	100,406
2024-11-11	2.920	2.920	2.860	2.880	2.685	104,200
2024-11-08	2.880	2.920	2.880	2.920	2.722	64,905
2024-11-07	2.900	2.900	2.880	2.900	2.703	47,726
2024-11-06	2.860	2.900	2.840	2.900	2.703	168,715
2024-11-05	2.900	2.920	2.880	2.900	2.703	190,023
2024-11-04	2.900	2.940	2.860	2.900	2.703	93,400
2024-11-01	2.920	2.940	2.880	2.940	2.741	57,900
2024-10-31	2.900	2.940	2.900	2.940	2.741	108,719
2024-10-30	2.920	2.940	2.880	2.920	2.722	174,982
2024-10-29	2.920	2.940	2.900	2.940	2.741	92,610
2024-10-28	2.960	2.960	2.920	2.920	2.722	189,500
2024-10-25	2.940	2.960	2.900	2.940	2.741	53,500

← NewerPage 8 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.