Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.060	2.060	2.020	2.060	1.954	77,200
2024-04-26	2.060	2.060	2.020	2.040	1.935	239,000
2024-04-25	2.040	2.060	2.040	2.040	1.935	81,200
2024-04-24	2.060	2.060	2.060	2.060	1.954	0
2024-04-23	2.040	2.060	2.040	2.060	1.954	33,000
2024-04-22	2.020	2.060	2.020	2.060	1.954	309,200
2024-04-19	2.080	2.080	2.080	2.080	1.973	0
2024-04-18	2.080	2.080	2.080	2.080	1.973	0
2024-04-17	2.080	2.080	2.080	2.080	1.973	0
2024-04-11	2.100	2.120	2.080	2.080	1.973	127,600
2024-04-10	2.120	2.140	2.100	2.100	1.992	966,200
2024-04-09	2.080	2.080	2.080	2.080	1.973	0
2024-04-05	2.060	2.100	2.040	2.080	1.973	66,000
2024-04-04	2.080	2.080	2.080	2.080	1.973	0
2024-04-03	2.080	2.100	2.060	2.080	1.973	208,200
2024-04-02	2.080	2.100	2.080	2.100	1.992	110,100
2024-04-01	2.080	2.120	2.060	2.080	1.973	514,000
2024-03-29	2.120	2.120	2.080	2.080	1.973	119,200
2024-03-28	2.080	2.080	2.080	2.080	1.973	0
2024-03-27	2.080	2.100	2.060	2.080	1.973	336,800
2024-03-26	2.100	2.100	2.100	2.100	1.992	0
2024-03-25	2.140	2.140	2.100	2.100	1.992	192,300
2024-03-22	2.140	2.140	2.140	2.140	2.030	0
2024-03-21	2.160	2.180	2.120	2.140	2.030	459,600
2024-03-20	2.140	2.140	2.140	2.140	2.030	0
2024-03-19	2.120	2.200	2.100	2.140	2.030	682,700
2024-03-18	2.080	2.180	2.060	2.120	2.011	1,059,200
2024-03-15	2.040	2.040	2.040	2.040	1.935	0
2024-03-14	2.040	2.040	2.040	2.040	1.935	0
2024-03-13	2.020	2.060	2.020	2.040	1.935	212,300
2024-03-12	2.060	2.060	2.060	2.060	1.954	0
2024-03-11	2.080	2.080	2.040	2.060	1.954	226,200
2024-03-08	2.060	2.080	2.040	2.060	1.954	289,500
2024-03-07	2.060	2.080	2.040	2.080	1.973	82,900
2024-03-06	2.040	2.080	2.020	2.060	1.954	197,700
2024-03-05	2.080	2.080	2.000	2.060	1.954	790,700
2024-03-04	2.060	2.100	2.060	2.060	1.954	163,800
2024-03-01	2.120	2.120	2.060	2.060	1.954	547,600
2024-02-29	2.080	2.120	2.080	2.100	1.992	373,600
2024-02-28	2.080	2.140	2.080	2.100	1.992	257,700
2024-02-27	2.120	2.140	2.080	2.080	1.973	434,800
2024-02-23	2.120	2.140	2.100	2.120	2.011	371,200
2024-02-22	2.120	2.140	2.100	2.120	2.011	451,000
2024-02-21	2.140	2.140	2.100	2.100	1.992	121,800
2024-02-20	2.160	2.160	2.120	2.120	2.011	263,700
2024-02-19	2.180	2.200	2.160	2.160	2.049	180,600
2024-02-16	2.200	2.220	2.180	2.200	2.087	52,500
2024-02-15	2.240	2.240	2.200	2.200	2.087	239,800
2024-02-14	2.200	2.220	2.160	2.200	2.087	536,200
2024-02-13	2.240	2.240	2.220	2.220	2.106	1,201,700
2024-02-12	2.260	2.260	2.220	2.220	2.106	568,800
2024-02-09	2.180	2.240	2.180	2.220	2.106	887,800
2024-02-08	2.160	2.200	2.140	2.160	2.049	504,200
2024-02-07	2.140	2.180	2.140	2.140	2.030	215,500
2024-02-06	2.100	2.180	2.100	2.140	2.030	528,900
2024-02-05	2.080	2.120	2.080	2.100	1.992	257,000
2024-02-02	2.100	2.120	2.080	2.100	1.992	210,000
2024-02-01	2.080	2.120	2.080	2.100	1.992	152,900
2024-01-31	2.120	2.140	2.080	2.100	1.992	440,000
2024-01-30	2.100	2.120	2.100	2.120	2.011	180,800

← NewerPage 11 of 21 · 1,217 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.