Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.080	2.100	2.040	2.060	1.874	344,100
2023-10-30	2.080	2.100	2.060	2.100	1.911	207,200
2023-10-27	2.080	2.100	2.040	2.080	1.892	386,200
2023-10-26	2.120	2.120	2.080	2.080	1.892	468,900
2023-10-25	2.120	2.160	2.120	2.120	1.929	489,100
2023-10-24	2.140	2.160	2.100	2.120	1.929	390,900
2023-10-20	2.160	2.180	2.100	2.160	1.965	733,400
2023-10-19	2.160	2.160	2.120	2.160	1.965	53,700
2023-10-18	2.160	2.180	2.140	2.160	1.965	139,300
2023-10-17	2.160	2.200	2.140	2.160	1.965	108,500
2023-10-16	2.200	2.240	2.140	2.180	1.983	497,700
2023-10-12	2.200	2.220	2.180	2.200	2.002	232,400
2023-10-11	2.160	2.220	2.140	2.180	1.983	1,118,000
2023-10-10	2.140	2.180	2.140	2.160	1.965	564,700
2023-10-09	2.180	2.180	2.120	2.140	1.947	1,035,100
2023-10-06	2.200	2.220	2.180	2.180	1.983	363,300
2023-10-05	2.180	2.220	2.180	2.180	1.983	377,700
2023-10-04	2.200	2.220	2.140	2.200	2.002	247,000
2023-10-03	2.300	2.300	2.160	2.200	2.002	1,647,800
2023-10-02	2.340	2.340	2.300	2.300	2.093	280,000
2023-09-29	2.340	2.360	2.320	2.340	2.129	299,500
2023-09-28	2.360	2.380	2.320	2.340	2.129	181,700
2023-09-27	2.340	2.360	2.320	2.360	2.147	268,000
2023-09-26	2.360	2.380	2.340	2.340	2.129	333,100
2023-09-25	2.360	2.400	2.360	2.380	2.165	170,600
2023-09-22	2.360	2.380	2.340	2.360	2.147	73,900
2023-09-21	2.340	2.400	2.340	2.360	2.147	387,200
2023-09-20	2.400	2.400	2.340	2.360	2.147	434,400
2023-09-19	2.400	2.400	2.380	2.380	2.165	185,200
2023-09-18	2.400	2.420	2.380	2.380	2.165	220,100
2023-09-15	2.400	2.440	2.380	2.380	2.165	1,145,800
2023-09-14	2.480	2.480	2.360	2.380	2.165	2,297,000
2023-09-13	2.500	2.520	2.480	2.480	2.256	151,200
2023-09-12	2.500	2.520	2.500	2.520	2.293	106,900
2023-09-11	2.520	2.520	2.480	2.520	2.293	102,900
2023-09-08	2.500	2.540	2.500	2.520	2.293	165,700
2023-09-07	2.460	2.560	2.460	2.500	2.274	587,200
2023-09-06	2.460	2.480	2.440	2.460	2.238	489,000
2023-09-05	2.540	2.540	2.460	2.460	2.238	381,000
2023-09-04	2.560	2.580	2.520	2.520	2.293	194,200
2023-09-01	2.600	2.600	2.560	2.560	2.329	230,900
2023-08-31	2.660	2.660	2.580	2.580	2.347	676,100
2023-08-30	2.640	2.680	2.620	2.620	2.384	795,300
2023-08-29	2.560	2.640	2.560	2.620	2.384	806,500
2023-08-28	2.580	2.580	2.540	2.560	2.329	228,600
2023-08-25	2.520	2.560	2.520	2.540	2.311	271,600
2023-08-24	2.500	2.560	2.500	2.520	2.293	550,200
2023-08-23	2.440	2.520	2.440	2.520	2.293	741,100
2023-08-22	2.440	2.440	2.420	2.440	2.220	420,500
2023-08-21	2.420	2.440	2.400	2.440	2.220	164,100
2023-08-18	2.440	2.440	2.400	2.400	2.183	483,600
2023-08-17	2.360	2.460	2.340	2.440	2.220	1,065,900
2023-08-16	2.420	2.420	2.340	2.380	2.165	2,275,500
2023-08-15	2.500	2.520	2.440	2.440	2.220	1,190,800
2023-08-11	2.520	2.560	2.460	2.500	2.274	1,817,500
2023-08-10	2.540	2.600	2.540	2.600	2.365	275,700
2023-08-09	2.540	2.580	2.520	2.540	2.311	330,500
2023-08-08	2.600	2.600	2.540	2.540	2.311	203,700
2023-08-07	2.560	2.580	2.540	2.580	2.347	200,600
2023-08-04	2.580	2.600	2.560	2.560	2.329	351,100

← NewerPage 13 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.