Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.080	2.100	2.080	2.100	1.992	209,800
2024-01-26	2.100	2.120	2.080	2.080	1.973	268,500
2024-01-25	2.120	2.120	2.080	2.100	1.992	91,100
2024-01-24	2.080	2.120	2.060	2.120	2.011	168,300
2024-01-23	2.100	2.120	2.080	2.080	1.973	320,700
2024-01-22	2.100	2.100	2.060	2.100	1.992	362,300
2024-01-19	2.140	2.140	2.100	2.100	1.992	557,500
2024-01-18	2.120	2.160	2.120	2.120	2.011	248,800
2024-01-17	2.180	2.200	2.140	2.140	2.030	426,900
2024-01-16	2.220	2.220	2.180	2.180	2.068	580,000
2024-01-15	2.220	2.260	2.220	2.220	2.106	315,000
2024-01-12	2.220	2.240	2.220	2.220	2.106	328,300
2024-01-11	2.260	2.260	2.200	2.240	2.125	456,100
2024-01-10	2.240	2.280	2.220	2.260	2.144	338,200
2024-01-09	2.300	2.320	2.220	2.240	2.125	840,300
2024-01-08	2.280	2.320	2.260	2.280	2.163	542,600
2024-01-05	2.260	2.340	2.240	2.300	2.182	5,527,700
2024-01-04	2.140	2.240	2.140	2.220	2.106	1,603,900
2024-01-03	2.120	2.160	2.100	2.120	2.011	495,400
2024-01-02	2.120	2.120	2.080	2.100	1.992	327,806
2023-12-28	2.080	2.120	2.080	2.100	1.992	454,700
2023-12-27	2.100	2.120	2.080	2.100	1.992	452,300
2023-12-26	2.120	2.120	2.080	2.100	1.992	510,600
2023-12-25	2.140	2.140	2.100	2.120	2.011	710,600
2023-12-22	2.160	2.160	2.140	2.140	2.030	143,700
2023-12-21	2.140	2.180	2.100	2.160	2.049	1,811,700
2023-12-20	2.100	2.160	2.040	2.160	2.049	1,088,800
2023-12-19	2.100	2.100	2.080	2.080	1.973	195,700
2023-12-18	2.060	2.100	2.040	2.100	1.992	585,700
2023-12-15	2.120	2.140	2.060	2.060	1.954	1,241,300
2023-12-14	2.080	2.120	2.080	2.120	2.011	305,400
2023-12-13	2.140	2.140	2.080	2.080	1.973	614,500
2023-12-12	2.240	2.240	2.180	2.200	2.002	978,800
2023-12-08	2.260	2.260	2.220	2.220	2.020	845,000
2023-12-07	2.220	2.260	2.160	2.220	2.020	1,235,100
2023-12-06	2.140	2.240	2.140	2.200	2.002	1,429,300
2023-12-04	2.140	2.140	2.120	2.120	1.929	408,600
2023-12-01	2.120	2.160	2.100	2.140	1.947	525,700
2023-11-30	2.100	2.120	2.080	2.100	1.911	1,586,400
2023-11-29	2.160	2.200	2.040	2.060	1.874	1,653,700
2023-11-28	2.260	2.260	2.160	2.180	1.983	426,200
2023-11-27	2.140	2.240	2.120	2.200	2.002	1,750,900
2023-11-24	2.100	2.160	2.100	2.160	1.965	639,400
2023-11-23	2.120	2.140	2.100	2.100	1.911	307,100
2023-11-22	2.120	2.140	2.100	2.140	1.947	163,600
2023-11-21	2.120	2.120	2.100	2.120	1.929	113,300
2023-11-20	2.080	2.120	2.080	2.120	1.929	41,900
2023-11-17	2.080	2.100	2.080	2.080	1.892	782,900
2023-11-16	2.120	2.140	2.060	2.080	1.892	1,344,500
2023-11-15	2.080	2.140	2.080	2.140	1.947	758,300
2023-11-14	2.080	2.100	2.060	2.080	1.892	416,100
2023-11-13	2.080	2.100	2.060	2.100	1.911	546,400
2023-11-10	2.100	2.120	2.080	2.120	1.929	335,200
2023-11-09	2.120	2.120	2.080	2.100	1.911	951,100
2023-11-08	2.120	2.140	2.100	2.120	1.929	29,600
2023-11-07	2.120	2.140	2.100	2.120	1.929	38,800
2023-11-06	2.120	2.160	2.100	2.120	1.929	220,600
2023-11-03	2.120	2.140	2.080	2.140	1.947	448,100
2023-11-02	2.100	2.120	2.100	2.120	1.929	270,800
2023-11-01	2.080	2.100	2.060	2.080	1.892	51,400

← NewerPage 12 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.