Univentures Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.570	1.570	1.530	1.570	1.489	586,500
2024-07-25	1.620	1.630	1.560	1.590	1.508	822,300
2024-07-24	1.680	1.680	1.630	1.630	1.546	282,400
2024-07-23	1.720	1.720	1.720	1.720	1.632	0
2024-07-19	1.700	1.730	1.690	1.720	1.632	189,400
2024-07-18	1.740	1.750	1.700	1.720	1.632	466,200
2024-07-17	1.770	1.770	1.770	1.770	1.679	0
2024-07-16	1.760	1.790	1.750	1.770	1.679	212,300
2024-07-15	1.800	1.800	1.800	1.800	1.707	0
2024-07-12	1.800	1.800	1.800	1.800	1.707	0
2024-07-11	1.800	1.800	1.800	1.800	1.707	0
2024-07-10	1.800	1.800	1.800	1.800	1.707	0
2024-07-09	1.800	1.800	1.800	1.800	1.707	0
2024-07-08	1.770	1.810	1.760	1.800	1.707	536,200
2024-07-05	1.750	1.770	1.740	1.770	1.679	264,500
2024-07-04	1.750	1.770	1.740	1.750	1.660	62,100
2024-07-03	1.740	1.750	1.730	1.750	1.660	334,200
2024-07-02	1.760	1.760	1.760	1.760	1.670	0
2024-07-01	1.760	1.760	1.760	1.760	1.670	0
2024-06-28	1.760	1.770	1.740	1.760	1.670	385,000
2024-06-27	1.800	1.800	1.770	1.770	1.679	172,300
2024-06-26	1.750	1.750	1.750	1.750	1.660	0
2024-06-25	1.750	1.750	1.750	1.750	1.660	0
2024-06-24	1.740	1.770	1.740	1.750	1.660	111,200
2024-06-21	1.700	1.740	1.690	1.730	1.641	194,400
2024-06-20	1.700	1.710	1.700	1.710	1.622	67,600
2024-06-19	1.820	1.820	1.820	1.820	1.726	0
2024-06-18	1.820	1.820	1.820	1.820	1.726	0
2024-06-17	1.820	1.820	1.820	1.820	1.726	0
2024-06-14	1.830	1.840	1.800	1.820	1.726	541,400
2024-06-13	1.830	1.840	1.830	1.840	1.745	116,600
2024-06-12	1.840	1.850	1.830	1.830	1.736	165,800
2024-06-11	1.840	1.840	1.840	1.840	1.745	0
2024-06-10	1.850	1.850	1.830	1.840	1.745	198,500
2024-06-07	1.880	1.880	1.880	1.880	1.783	0
2024-06-06	1.900	1.900	1.870	1.880	1.783	80,600
2024-06-05	1.900	1.900	1.900	1.900	1.802	0
2024-06-04	1.900	1.910	1.890	1.900	1.802	211,700
2024-05-31	1.840	1.840	1.840	1.840	1.745	0
2024-05-30	1.840	1.840	1.840	1.840	1.745	0
2024-05-29	1.870	1.880	1.830	1.840	1.745	504,100
2024-05-28	1.860	1.880	1.860	1.870	1.774	66,400
2024-05-27	1.860	1.860	1.860	1.860	1.764	0
2024-05-24	1.860	1.860	1.860	1.860	1.764	0
2024-05-23	1.850	1.880	1.850	1.860	1.764	234,900
2024-05-21	1.890	1.890	1.890	1.890	1.793	0
2024-05-20	1.890	1.890	1.890	1.890	1.793	0
2024-05-17	1.860	1.900	1.860	1.890	1.793	253,800
2024-05-16	1.930	1.930	1.930	1.930	1.831	0
2024-05-15	1.930	1.930	1.930	1.930	1.831	0
2024-05-14	2.020	2.020	1.920	1.930	1.831	3,467,000
2024-05-13	2.040	2.040	2.020	2.020	1.916	298,000
2024-05-10	2.040	2.040	2.020	2.040	1.935	294,800
2024-05-09	2.060	2.060	2.020	2.020	1.916	651,300
2024-05-08	2.040	2.040	2.020	2.040	1.935	314,100
2024-05-07	2.040	2.040	2.040	2.040	1.935	0
2024-05-03	2.040	2.060	2.020	2.040	1.935	371,800
2024-05-02	2.040	2.060	2.020	2.020	1.916	220,600
2024-04-30	2.060	2.060	2.060	2.060	1.954	0
2024-04-29	2.060	2.060	2.020	2.060	1.954	77,200

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-12	0.0900 THB
2023-12-13	0.0900 THB
2022-12-08	0.0450 THB
2021-12-07	0.0160 THB
2020-12-09	0.0200 THB
2020-01-30	1.0000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.