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
2024-10-25	2.940	2.960	2.900	2.940	2.741	53,500
2024-10-24	2.900	2.940	2.900	2.920	2.722	68,900
2024-10-22	2.960	2.960	2.900	2.900	2.703	131,401
2024-10-21	2.940	2.960	2.900	2.920	2.722	126,700
2024-10-18	2.980	2.980	2.940	2.940	2.741	169,004
2024-10-17	2.920	3.000	2.920	2.980	2.778	119,200
2024-10-16	2.900	2.960	2.900	2.940	2.741	143,304
2024-10-15	2.940	2.960	2.900	2.900	2.703	138,607
2024-10-11	2.940	3.000	2.920	2.960	2.759	292,700
2024-10-10	2.940	2.960	2.940	2.940	2.741	41,501
2024-10-09	3.000	3.000	2.960	2.960	2.759	81,050
2024-10-08	2.940	2.980	2.920	2.980	2.778	111,700
2024-10-07	2.880	2.960	2.880	2.960	2.759	82,112
2024-10-04	2.960	2.960	2.900	2.900	2.703	448,201
2024-10-03	2.960	2.980	2.920	2.940	2.741	290,000
2024-10-02	2.960	3.040	2.920	2.960	2.759	420,903
2024-10-01	3.000	3.040	2.960	2.960	2.759	343,300
2024-09-30	3.000	3.020	2.960	2.980	2.778	304,200
2024-09-27	3.040	3.080	2.960	3.040	2.834	447,812
2024-09-26	3.100	3.100	2.940	3.040	2.834	480,182
2024-09-25	3.120	3.120	3.040	3.040	2.834	188,300
2024-09-24	3.120	3.120	3.040	3.080	2.871	425,602
2024-09-23	3.140	3.160	3.080	3.120	2.908	879,000
2024-09-20	3.040	3.140	3.040	3.100	2.890	636,207
2024-09-19	3.080	3.080	3.020	3.020	2.815	277,201
2024-09-18	3.060	3.080	3.040	3.060	2.853	462,930
2024-09-17	3.000	3.080	3.000	3.040	2.834	495,700
2024-09-16	2.840	3.020	2.840	3.020	2.815	929,338
2024-09-13	2.860	2.900	2.820	2.820	2.629	164,521
2024-09-12	2.880	2.880	2.840	2.860	2.666	145,913
2024-09-11	2.860	2.880	2.840	2.840	2.647	177,500
2024-09-10	2.900	2.920	2.860	2.880	2.685	580,011
2024-09-09	2.760	2.840	2.760	2.800	2.610	377,100
2024-09-06	2.800	2.820	2.700	2.760	2.573	916,553
2024-09-05	2.680	2.780	2.640	2.780	2.592	1,147,210
2024-09-04	2.660	2.680	2.620	2.660	2.480	104,201
2024-09-03	2.640	2.660	2.640	2.660	2.480	64,802
2024-09-02	2.680	2.680	2.640	2.680	2.498	66,200
2024-08-30	2.640	2.680	2.640	2.680	2.498	274,511
2024-08-29	2.700	2.700	2.640	2.640	2.461	508,637
2024-08-28	2.800	2.800	2.700	2.720	2.536	260,805
2024-08-27	2.800	2.800	2.760	2.780	2.592	195,200
2024-08-26	2.820	2.820	2.760	2.800	2.610	202,600
2024-08-23	2.580	2.840	2.580	2.820	2.629	1,738,625
2024-08-22	2.500	2.600	2.460	2.600	2.424	466,502
2024-08-21	2.500	2.540	2.460	2.520	2.349	97,746
2024-08-20	2.480	2.520	2.460	2.500	2.331	136,705
2024-08-19	2.360	2.480	2.360	2.460	2.293	746,400
2024-08-16	2.360	2.400	2.340	2.400	2.237	54,505
2024-08-15	2.340	2.360	2.320	2.360	2.200	77,100
2024-08-14	2.300	2.400	2.300	2.340	2.181	222,407
2024-08-13	2.320	2.320	2.260	2.300	2.144	71,807
2024-08-09	2.420	2.420	2.260	2.320	2.163	1,597,766
2024-08-08	2.420	2.440	2.380	2.420	2.256	360,175
2024-08-07	2.480	2.500	2.420	2.440	2.275	271,511
2024-08-06	2.640	2.640	2.440	2.440	2.275	481,522
2024-08-05	2.600	2.640	2.500	2.580	2.405	415,410
2024-08-02	2.640	2.680	2.620	2.660	2.480	39,312
2024-08-01	2.680	2.700	2.640	2.660	2.480	47,100
2024-07-31	2.660	2.700	2.640	2.700	2.517	36,406

← NewerPage 9 of 21 · 1,217 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.