Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	3.180	3.300	3.160	3.300	2.958	13,400,200
2022-11-07	3.120	3.180	3.120	3.180	2.850	3,164,300
2022-11-04	3.180	3.200	3.100	3.120	2.796	6,230,500
2022-11-03	3.080	3.220	3.060	3.200	2.868	13,453,100
2022-11-02	3.040	3.140	3.040	3.080	2.760	7,450,800
2022-11-01	3.040	3.060	3.000	3.040	2.725	848,800
2022-10-31	2.980	3.040	2.980	3.000	2.689	1,102,100
2022-10-28	3.060	3.060	2.980	3.000	2.689	1,658,300
2022-10-27	3.060	3.060	3.020	3.040	2.725	2,435,900
2022-10-26	3.060	3.100	3.040	3.040	2.725	2,412,500
2022-10-25	3.060	3.120	3.040	3.060	2.742	6,924,500
2022-10-21	3.060	3.060	2.980	3.020	2.707	2,275,600
2022-10-20	3.000	3.100	3.000	3.040	2.725	12,174,100
2022-10-19	3.080	3.100	2.960	3.000	2.689	5,528,100
2022-10-18	3.000	3.080	3.000	3.040	2.725	5,754,000
2022-10-17	2.900	3.000	2.900	3.000	2.689	1,586,500
2022-10-12	2.840	2.960	2.840	2.920	2.617	1,696,800
2022-10-11	2.820	2.940	2.820	2.880	2.581	1,621,800
2022-10-10	2.860	2.860	2.820	2.820	2.527	416,600
2022-10-07	2.840	2.900	2.800	2.880	2.581	898,100
2022-10-06	2.840	2.880	2.820	2.840	2.545	411,000
2022-10-05	2.800	2.840	2.800	2.840	2.545	1,105,300
2022-10-04	2.800	2.820	2.780	2.780	2.492	1,201,300
2022-10-03	2.760	2.840	2.720	2.780	2.492	1,651,500
2022-09-30	2.880	2.880	2.780	2.820	2.527	1,952,500
2022-09-29	2.920	3.040	2.880	2.880	2.581	3,082,100
2022-09-28	2.940	2.960	2.900	2.920	2.617	1,166,600
2022-09-27	3.000	3.020	2.940	2.960	2.653	1,447,500
2022-09-26	3.020	3.040	3.000	3.000	2.689	1,493,500
2022-09-23	3.060	3.060	3.000	3.020	2.707	3,420,200
2022-09-22	3.040	3.060	3.000	3.060	2.742	1,441,800
2022-09-21	3.020	3.060	3.020	3.040	2.725	889,200
2022-09-20	3.020	3.060	3.020	3.060	2.742	1,208,800
2022-09-19	3.060	3.080	3.000	3.000	2.689	1,813,700
2022-09-16	3.140	3.160	3.020	3.040	2.725	6,269,800
2022-09-15	3.180	3.220	3.140	3.160	2.832	4,604,200
2022-09-14	3.120	3.200	3.100	3.180	2.850	4,339,500
2022-09-13	3.220	3.220	3.160	3.180	2.850	6,185,400
2022-09-12	3.080	3.260	3.080	3.180	2.850	14,605,400
2022-09-09	3.000	3.100	3.000	3.100	2.778	5,213,100
2022-09-08	2.980	3.040	2.960	3.020	2.707	3,872,300
2022-09-07	2.940	3.020	2.920	2.960	2.653	4,727,700
2022-09-06	2.940	2.960	2.900	2.920	2.617	2,380,100
2022-09-05	2.940	3.000	2.920	2.920	2.617	3,232,600
2022-09-02	2.920	2.960	2.900	2.920	2.617	794,600
2022-09-01	2.940	2.940	2.900	2.920	2.617	982,400
2022-08-31	3.020	3.160	2.900	2.940	2.635	24,080,700
2022-08-30	3.000	3.020	2.980	2.980	2.671	792,300
2022-08-29	2.980	3.000	2.960	3.000	2.689	944,800
2022-08-26	3.020	3.020	3.000	3.020	2.707	371,400
2022-08-25	3.040	3.060	3.000	3.020	2.707	977,500
2022-08-24	3.060	3.080	2.980	3.020	2.707	1,760,600
2022-08-23	2.980	3.060	2.940	3.040	2.725	1,174,800
2022-08-22	3.060	3.060	2.980	2.980	2.671	1,298,500
2022-08-19	3.080	3.080	3.020	3.040	2.725	1,750,800
2022-08-18	3.060	3.100	3.040	3.080	2.760	3,456,500
2022-08-17	2.960	3.120	2.940	3.040	2.725	5,569,100
2022-08-16	2.960	2.980	2.920	2.920	2.617	1,333,200
2022-08-15	2.960	2.980	2.920	2.940	2.635	1,165,700
2022-08-11	2.960	2.960	2.860	2.920	2.617	1,516,400

← NewerPage 17 of 21 · 1,218 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.