Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.840	2.880	2.820	2.840	2.545	381,200
2022-05-10	2.760	2.840	2.720	2.840	2.545	781,200
2022-05-09	2.820	2.820	2.760	2.780	2.492	601,700
2022-05-06	2.900	2.900	2.820	2.840	2.545	3,479,100
2022-05-05	2.900	2.940	2.900	2.900	2.599	357,000
2022-05-03	2.960	2.980	2.920	2.920	2.617	498,500
2022-04-29	2.940	2.980	2.920	2.960	2.653	392,300
2022-04-28	2.920	2.960	2.880	2.940	2.635	519,100
2022-04-27	3.020	3.020	2.900	2.920	2.617	4,728,000
2022-04-26	3.040	3.060	3.000	3.020	2.707	1,499,200
2022-04-25	3.040	3.060	3.020	3.040	2.725	854,700
2022-04-22	3.080	3.080	3.040	3.060	2.742	1,400,100
2022-04-21	3.080	3.100	3.020	3.080	2.760	1,749,100
2022-04-20	3.080	3.100	3.060	3.080	2.760	571,000
2022-04-19	3.080	3.120	3.080	3.080	2.760	828,100
2022-04-18	3.040	3.080	3.040	3.080	2.760	242,800
2022-04-12	3.040	3.060	3.000	3.040	2.725	1,497,600
2022-04-11	3.100	3.100	3.060	3.080	2.760	1,019,700
2022-04-08	3.160	3.160	3.060	3.120	2.796	1,850,900
2022-04-07	3.200	3.200	3.120	3.140	2.814	1,043,200
2022-04-05	3.220	3.220	3.160	3.200	2.868	813,800
2022-04-04	3.240	3.260	3.200	3.220	2.886	787,900
2022-04-01	3.220	3.260	3.180	3.240	2.904	1,164,600
2022-03-31	3.360	3.360	3.200	3.220	2.886	4,789,700
2022-03-30	3.180	3.320	3.140	3.300	2.958	5,592,000
2022-03-29	3.160	3.200	3.140	3.160	2.832	739,300
2022-03-28	3.140	3.160	3.120	3.160	2.832	711,400
2022-03-25	3.140	3.140	3.120	3.140	2.814	363,300
2022-03-24	3.140	3.160	3.100	3.120	2.796	1,277,200
2022-03-23	3.240	3.240	3.120	3.140	2.814	2,007,700
2022-03-22	3.240	3.240	3.180	3.240	2.904	668,400
2022-03-21	3.320	3.320	3.200	3.240	2.904	1,187,200
2022-03-18	3.400	3.400	3.300	3.300	2.958	7,314,500
2022-03-17	3.320	3.380	3.280	3.320	2.975	748,300
2022-03-16	3.260	3.320	3.260	3.300	2.958	237,100
2022-03-15	3.340	3.340	3.260	3.260	2.922	412,100
2022-03-14	3.320	3.360	3.300	3.320	2.975	394,000
2022-03-11	3.300	3.340	3.260	3.340	2.993	160,200
2022-03-10	3.320	3.340	3.280	3.320	2.975	548,300
2022-03-09	3.200	3.260	3.180	3.260	2.922	814,800
2022-03-08	3.280	3.300	3.120	3.220	2.886	946,100
2022-03-07	3.400	3.400	3.220	3.280	2.940	1,565,300
2022-03-04	3.440	3.440	3.400	3.400	3.047	206,200
2022-03-03	3.460	3.460	3.400	3.420	3.065	929,100
2022-03-02	3.400	3.480	3.400	3.420	3.065	908,600
2022-03-01	3.480	3.480	3.440	3.440	3.083	676,800
2022-02-28	3.400	3.440	3.400	3.440	3.083	400,800
2022-02-25	3.400	3.460	3.380	3.420	3.065	525,600
2022-02-24	3.420	3.440	3.360	3.400	3.047	1,684,500
2022-02-23	3.420	3.460	3.420	3.440	3.083	433,100
2022-02-22	3.460	3.480	3.420	3.440	3.083	674,500
2022-02-21	3.440	3.480	3.440	3.460	3.101	548,800
2022-02-18	3.460	3.480	3.440	3.480	3.119	346,000
2022-02-17	3.500	3.500	3.440	3.480	3.119	884,300
2022-02-15	3.460	3.500	3.440	3.500	3.137	656,100
2022-02-14	3.500	3.500	3.440	3.480	3.119	864,300
2022-02-11	3.540	3.580	3.500	3.520	3.155	936,200
2022-02-10	3.580	3.600	3.560	3.580	3.208	841,600
2022-02-09	3.560	3.600	3.540	3.580	3.208	1,491,100
2022-02-08	3.580	3.600	3.540	3.580	3.208	1,148,500

← NewerPage 19 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.