Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	3.400	3.440	3.380	3.380	3.075	4,855,800
2023-02-01	3.420	3.540	3.360	3.400	3.093	17,308,500
2023-01-31	3.380	3.420	3.360	3.400	3.093	7,622,000
2023-01-30	3.280	3.460	3.260	3.420	3.111	25,486,600
2023-01-27	3.280	3.320	3.260	3.280	2.984	8,819,400
2023-01-26	3.380	3.480	3.220	3.240	2.948	32,076,100
2023-01-25	3.280	3.820	3.260	3.380	3.075	166,513,300
2023-01-24	3.180	3.320	3.140	3.320	3.020	12,200,900
2023-01-23	3.100	3.160	3.100	3.140	2.857	453,300
2023-01-20	3.180	3.180	3.100	3.120	2.839	580,000
2023-01-19	3.120	3.180	3.120	3.160	2.875	574,500
2023-01-18	3.160	3.180	3.100	3.140	2.857	1,396,500
2023-01-17	3.140	3.180	3.140	3.140	2.857	1,159,900
2023-01-16	3.220	3.220	3.160	3.160	2.875	660,900
2023-01-13	3.160	3.220	3.160	3.200	2.911	2,288,800
2023-01-12	3.180	3.180	3.140	3.160	2.875	1,878,100
2023-01-11	3.180	3.200	3.160	3.160	2.875	1,537,100
2023-01-10	3.200	3.220	3.160	3.160	2.875	2,416,000
2023-01-09	3.100	3.220	3.100	3.200	2.911	7,490,700
2023-01-06	3.080	3.100	3.060	3.080	2.802	3,439,300
2023-01-05	3.060	3.080	3.020	3.060	2.784	2,520,500
2023-01-04	2.960	3.040	2.960	3.020	2.748	2,686,900
2023-01-03	2.960	2.980	2.940	2.960	2.693	575,500
2022-12-30	2.900	2.940	2.900	2.940	2.675	318,600
2022-12-29	2.920	2.940	2.900	2.920	2.657	1,141,000
2022-12-28	2.940	2.940	2.900	2.920	2.657	515,600
2022-12-27	2.940	2.940	2.920	2.920	2.657	229,500
2022-12-26	2.920	2.940	2.900	2.940	2.675	124,200
2022-12-23	2.900	2.920	2.900	2.920	2.657	380,400
2022-12-22	2.920	2.920	2.900	2.920	2.657	219,100
2022-12-21	2.900	2.920	2.900	2.920	2.657	337,000
2022-12-20	2.940	2.940	2.880	2.920	2.657	1,256,800
2022-12-19	2.940	2.940	2.920	2.920	2.657	378,600
2022-12-16	2.920	2.940	2.920	2.920	2.657	580,800
2022-12-15	2.940	2.980	2.920	2.940	2.675	859,400
2022-12-14	2.940	2.960	2.940	2.940	2.675	768,300
2022-12-13	2.960	2.960	2.940	2.940	2.675	582,600
2022-12-09	2.980	2.980	2.940	2.960	2.693	456,500
2022-12-08	2.980	2.980	2.940	2.980	2.711	969,400
2022-12-07	2.980	3.020	2.960	3.020	2.707	960,200
2022-12-06	3.020	3.020	2.960	2.980	2.671	1,556,000
2022-12-02	3.020	3.020	2.960	3.000	2.689	1,638,600
2022-12-01	3.020	3.060	3.020	3.020	2.707	2,925,400
2022-11-30	2.940	3.020	2.940	3.000	2.689	3,289,000
2022-11-29	2.940	2.960	2.920	2.940	2.635	701,600
2022-11-28	2.960	2.980	2.920	2.920	2.617	721,700
2022-11-25	2.940	2.960	2.920	2.940	2.635	1,600,500
2022-11-24	2.960	2.980	2.920	2.940	2.635	986,500
2022-11-23	2.920	3.000	2.920	2.960	2.653	1,477,900
2022-11-22	2.880	2.940	2.880	2.940	2.635	1,678,600
2022-11-21	3.020	3.020	2.900	2.920	2.617	8,277,100
2022-11-18	3.060	3.080	3.020	3.060	2.742	1,006,000
2022-11-17	3.060	3.080	3.040	3.060	2.742	777,300
2022-11-16	3.080	3.100	3.040	3.040	2.725	1,541,700
2022-11-15	3.100	3.120	3.060	3.080	2.760	2,026,800
2022-11-14	3.060	3.140	3.060	3.080	2.760	2,543,800
2022-11-11	3.020	3.120	3.020	3.060	2.742	9,773,800
2022-11-10	3.280	3.380	3.000	3.020	2.707	15,124,000
2022-11-09	3.340	3.380	3.260	3.320	2.975	7,833,700
2022-11-08	3.180	3.300	3.160	3.300	2.958	13,400,200

← NewerPage 16 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.