Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.700	2.720	2.600	2.700	2.456	440,200
2023-05-03	2.540	2.640	2.540	2.600	2.365	867,100
2023-05-02	2.640	2.640	2.560	2.580	2.347	1,494,100
2023-04-28	2.680	2.700	2.600	2.600	2.365	1,558,800
2023-04-27	2.740	2.740	2.660	2.700	2.456	830,100
2023-04-26	2.720	2.780	2.700	2.720	2.475	1,326,800
2023-04-25	2.820	2.820	2.740	2.740	2.493	804,900
2023-04-24	2.780	2.820	2.780	2.800	2.547	378,500
2023-04-21	2.780	2.820	2.760	2.800	2.547	420,800
2023-04-20	2.820	2.840	2.800	2.800	2.547	770,100
2023-04-19	2.880	2.880	2.840	2.840	2.584	695,300
2023-04-18	2.900	2.920	2.880	2.880	2.620	592,600
2023-04-17	2.900	2.920	2.880	2.900	2.638	612,000
2023-04-12	2.900	2.920	2.900	2.900	2.638	250,400
2023-04-11	2.900	2.940	2.880	2.920	2.657	800,600
2023-04-10	2.860	2.920	2.840	2.900	2.638	1,071,100
2023-04-07	2.860	2.880	2.840	2.860	2.602	435,100
2023-04-05	2.860	2.860	2.820	2.860	2.602	603,700
2023-04-04	2.900	2.920	2.840	2.860	2.602	503,500
2023-04-03	2.860	2.920	2.860	2.900	2.638	476,600
2023-03-31	2.880	2.900	2.840	2.860	2.602	914,500
2023-03-30	2.940	2.940	2.880	2.880	2.620	455,300
2023-03-29	2.960	2.960	2.900	2.920	2.657	515,500
2023-03-28	2.880	2.960	2.880	2.940	2.675	963,100
2023-03-27	2.880	2.920	2.840	2.880	2.620	1,698,000
2023-03-24	2.820	2.880	2.800	2.860	2.602	1,130,700
2023-03-23	2.780	2.860	2.780	2.840	2.584	1,225,900
2023-03-22	2.820	2.860	2.800	2.820	2.566	1,455,900
2023-03-21	2.780	2.860	2.780	2.820	2.566	1,803,900
2023-03-20	2.820	2.840	2.720	2.780	2.529	2,699,400
2023-03-17	2.840	2.900	2.800	2.820	2.566	1,340,100
2023-03-16	2.820	2.840	2.760	2.800	2.547	2,411,200
2023-03-15	2.780	2.860	2.780	2.840	2.584	966,200
2023-03-14	2.860	2.880	2.720	2.760	2.511	3,277,700
2023-03-13	2.900	2.960	2.860	2.860	2.602	2,071,700
2023-03-10	2.980	3.000	2.940	2.960	2.693	1,147,600
2023-03-09	3.020	3.020	2.980	2.980	2.711	763,200
2023-03-08	2.980	3.040	2.960	3.020	2.748	463,900
2023-03-07	2.980	3.020	2.980	3.000	2.729	755,200
2023-03-03	2.960	2.980	2.940	2.960	2.693	1,253,700
2023-03-02	2.980	3.020	2.920	2.940	2.675	3,280,900
2023-03-01	3.000	3.040	3.000	3.000	2.729	1,536,400
2023-02-28	3.040	3.060	2.980	3.020	2.748	2,900,700
2023-02-27	3.060	3.100	3.040	3.060	2.784	1,762,000
2023-02-24	3.300	3.300	3.060	3.080	2.802	12,607,500
2023-02-23	3.300	3.320	3.240	3.300	3.002	1,472,700
2023-02-22	3.340	3.360	3.260	3.280	2.984	1,841,100
2023-02-21	3.300	3.400	3.300	3.340	3.039	3,263,400
2023-02-20	3.240	3.300	3.240	3.300	3.002	701,800
2023-02-17	3.280	3.300	3.220	3.260	2.966	1,604,000
2023-02-16	3.240	3.320	3.240	3.300	3.002	1,470,200
2023-02-15	3.300	3.380	3.220	3.260	2.966	3,870,100
2023-02-14	3.420	3.480	3.300	3.320	3.020	7,038,600
2023-02-13	3.300	3.580	3.300	3.440	3.130	21,225,100
2023-02-10	3.240	3.300	3.220	3.220	2.929	1,281,100
2023-02-09	3.200	3.280	3.160	3.240	2.948	1,541,500
2023-02-08	3.360	3.360	3.200	3.200	2.911	4,714,200
2023-02-07	3.380	3.440	3.340	3.340	3.039	5,129,800
2023-02-06	3.400	3.420	3.360	3.360	3.057	3,137,600
2023-02-03	3.400	3.460	3.360	3.380	3.075	5,331,800

← NewerPage 15 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.