Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.600	2.600	2.560	2.580	2.347	234,600
2023-08-02	2.600	2.620	2.580	2.600	2.365	475,200
2023-07-31	2.620	2.620	2.600	2.620	2.384	96,100
2023-07-27	2.580	2.620	2.580	2.600	2.365	734,300
2023-07-26	2.600	2.600	2.560	2.580	2.347	515,400
2023-07-25	2.580	2.600	2.560	2.580	2.347	253,200
2023-07-24	2.580	2.600	2.560	2.580	2.347	566,100
2023-07-21	2.580	2.640	2.560	2.580	2.347	314,100
2023-07-20	2.620	2.620	2.580	2.580	2.347	797,300
2023-07-19	2.600	2.620	2.580	2.600	2.365	887,700
2023-07-18	2.580	2.600	2.560	2.600	2.365	415,400
2023-07-17	2.580	2.600	2.560	2.580	2.347	1,491,200
2023-07-14	2.500	2.560	2.500	2.560	2.329	1,358,600
2023-07-13	2.500	2.540	2.480	2.500	2.274	1,307,900
2023-07-12	2.580	2.580	2.520	2.520	2.293	928,100
2023-07-11	2.600	2.600	2.560	2.580	2.347	621,300
2023-07-10	2.600	2.600	2.580	2.580	2.347	281,200
2023-07-07	2.600	2.620	2.580	2.600	2.365	592,300
2023-07-06	2.680	2.680	2.600	2.620	2.384	691,700
2023-07-05	2.680	2.680	2.660	2.680	2.438	238,000
2023-07-04	2.640	2.700	2.640	2.680	2.438	333,900
2023-07-03	2.660	2.680	2.620	2.660	2.420	194,200
2023-06-30	2.640	2.700	2.640	2.660	2.420	440,800
2023-06-29	2.620	2.660	2.620	2.640	2.402	439,700
2023-06-28	2.620	2.620	2.600	2.620	2.384	580,900
2023-06-27	2.600	2.640	2.580	2.640	2.402	525,300
2023-06-26	2.620	2.660	2.560	2.580	2.347	1,352,300
2023-06-23	2.620	2.660	2.580	2.660	2.420	898,000
2023-06-22	2.640	2.660	2.600	2.640	2.402	567,800
2023-06-21	2.640	2.680	2.620	2.640	2.402	719,700
2023-06-20	2.700	2.700	2.640	2.660	2.420	1,052,200
2023-06-19	2.720	2.740	2.680	2.700	2.456	1,042,900
2023-06-16	2.740	2.780	2.700	2.740	2.493	1,054,500
2023-06-15	2.800	2.800	2.720	2.740	2.493	2,130,300
2023-06-14	2.820	2.820	2.800	2.820	2.566	191,300
2023-06-13	2.840	2.840	2.800	2.820	2.566	741,400
2023-06-12	2.840	2.880	2.820	2.840	2.584	1,166,400
2023-06-09	2.820	2.900	2.800	2.840	2.584	3,915,700
2023-06-08	2.840	2.840	2.780	2.800	2.547	1,234,700
2023-06-07	2.840	2.860	2.800	2.820	2.566	626,400
2023-06-06	2.840	2.860	2.820	2.840	2.584	399,600
2023-06-02	2.800	2.840	2.800	2.840	2.584	220,700
2023-06-01	2.820	2.840	2.780	2.780	2.529	739,300
2023-05-31	2.840	2.860	2.820	2.840	2.584	633,600
2023-05-30	2.940	2.980	2.840	2.840	2.584	3,190,700
2023-05-29	3.000	3.000	2.960	2.960	2.693	1,287,300
2023-05-26	2.920	2.980	2.920	2.960	2.693	943,200
2023-05-25	2.980	2.980	2.900	2.920	2.657	1,407,700
2023-05-24	2.880	2.940	2.880	2.900	2.638	1,153,800
2023-05-23	2.820	2.960	2.820	2.880	2.620	1,498,700
2023-05-22	2.780	2.820	2.760	2.820	2.566	530,600
2023-05-19	2.800	2.820	2.780	2.800	2.547	411,900
2023-05-18	2.800	2.820	2.760	2.800	2.547	464,900
2023-05-17	2.780	2.820	2.760	2.760	2.511	500,400
2023-05-16	2.760	2.840	2.760	2.780	2.529	709,600
2023-05-15	2.840	2.840	2.740	2.740	2.493	1,287,100
2023-05-12	2.820	2.820	2.740	2.820	2.566	1,391,100
2023-05-11	2.840	2.880	2.800	2.800	2.547	1,267,900
2023-05-10	2.780	2.840	2.780	2.820	2.566	1,035,800
2023-05-09	2.780	2.900	2.760	2.780	2.529	5,264,100

← NewerPage 14 of 21 · 1,212 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.