Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.110	1.120	1.050	1.060	1.060	3,745,239
2026-07-20	1.100	1.170	1.080	1.110	1.110	4,635,214
2026-07-17	1.100	1.150	1.070	1.110	1.110	14,336,042
2026-07-16	1.120	1.150	1.070	1.100	1.100	15,830,788
2026-07-15	0.900	1.150	0.900	1.100	1.100	53,445,035
2026-07-14	0.910	0.960	0.880	0.900	0.900	6,767,565
2026-07-13	0.840	0.920	0.830	0.900	0.900	6,405,530
2026-07-10	0.830	0.850	0.820	0.840	0.840	649,509
2026-07-09	0.830	0.830	0.810	0.830	0.830	403,885
2026-07-08	0.830	0.840	0.820	0.820	0.820	204,806
2026-07-07	0.830	0.840	0.830	0.830	0.830	199,406
2026-07-06	0.840	0.850	0.820	0.840	0.840	317,052
2026-07-03	0.840	0.850	0.830	0.840	0.840	191,200
2026-07-02	0.830	0.840	0.830	0.840	0.840	274,700
2026-07-01	0.830	0.840	0.820	0.830	0.830	189,500
2026-06-30	0.820	0.830	0.820	0.820	0.820	188,710
2026-06-29	0.830	0.840	0.820	0.830	0.830	1,493,521
2026-06-26	0.820	0.830	0.810	0.820	0.820	248,500
2026-06-25	0.830	0.830	0.820	0.830	0.830	348,054
2026-06-24	0.830	0.850	0.820	0.820	0.820	642,009
2026-06-23	0.830	0.830	0.810	0.820	0.820	283,600
2026-06-22	0.840	0.850	0.820	0.820	0.820	770,002
2026-06-19	0.840	0.850	0.840	0.840	0.840	311,600
2026-06-18	0.830	0.850	0.820	0.850	0.850	171,846
2026-06-17	0.840	0.840	0.810	0.840	0.840	555,509
2026-06-16	0.840	0.850	0.840	0.840	0.840	96,539
2026-06-15	0.850	0.850	0.840	0.840	0.840	338,701
2026-06-12	0.840	0.850	0.840	0.850	0.850	230,038
2026-06-11	0.830	0.850	0.830	0.840	0.840	323,700
2026-06-10	0.830	0.850	0.830	0.830	0.830	436,502
2026-06-09	0.840	0.850	0.830	0.830	0.830	160,137
2026-06-08	0.840	0.850	0.840	0.840	0.840	195,786
2026-06-05	0.850	0.850	0.830	0.840	0.840	367,445
2026-06-04	0.860	0.860	0.850	0.860	0.860	262,500
2026-06-02	0.840	0.860	0.830	0.860	0.860	102,050
2026-05-29	0.840	0.870	0.840	0.840	0.840	598,301
2026-05-28	0.850	0.860	0.840	0.850	0.850	166,203
2026-05-27	0.850	0.860	0.840	0.850	0.850	208,005
2026-05-26	0.850	0.850	0.840	0.850	0.850	140,014
2026-05-25	0.850	0.860	0.830	0.850	0.850	252,150
2026-05-22	0.830	0.850	0.830	0.840	0.840	396,350
2026-05-21	0.860	0.860	0.820	0.830	0.830	618,407
2026-05-20	0.840	0.860	0.830	0.850	0.850	237,800
2026-05-19	0.840	0.850	0.830	0.840	0.840	89,101
2026-05-18	0.830	0.850	0.830	0.840	0.840	61,000
2026-05-15	0.840	0.840	0.830	0.840	0.840	39,000
2026-05-14	0.840	0.840	0.820	0.830	0.830	206,749
2026-05-13	0.850	0.870	0.810	0.830	0.830	1,018,610
2026-05-12	0.870	0.870	0.850	0.860	0.860	98,707
2026-05-11	0.870	0.890	0.860	0.870	0.870	426,100
2026-05-08	0.850	0.890	0.830	0.870	0.870	683,169
2026-05-07	0.830	0.850	0.830	0.830	0.830	518,015
2026-05-06	0.820	0.850	0.820	0.830	0.830	254,500
2026-05-05	0.840	0.840	0.820	0.830	0.830	362,202
2026-04-30	0.850	0.860	0.840	0.840	0.840	165,602
2026-04-29	0.830	0.890	0.820	0.840	0.840	856,820
2026-04-28	0.870	0.870	0.830	0.830	0.830	522,100
2026-04-27	0.840	0.860	0.840	0.860	0.860	57,500
2026-04-24	0.840	0.850	0.840	0.850	0.850	27,402
2026-04-23	0.850	0.850	0.840	0.850	0.850	77,003

← NewerPage 2 of 3 · 122 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.