Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.580	3.600	3.540	3.580	3.208	1,253,200
2022-02-04	3.580	3.600	3.560	3.560	3.191	425,000
2022-02-03	3.520	3.640	3.520	3.580	3.208	2,122,800
2022-02-02	3.500	3.500	3.460	3.500	3.137	779,300
2022-02-01	3.500	3.520	3.460	3.500	3.137	407,000
2022-01-31	3.420	3.480	3.420	3.460	3.101	645,500
2022-01-28	3.420	3.480	3.400	3.420	3.065	1,229,300
2022-01-27	3.520	3.520	3.360	3.420	3.065	2,645,200
2022-01-26	3.520	3.580	3.500	3.520	3.155	660,800
2022-01-25	3.500	3.520	3.440	3.520	3.155	1,139,200
2022-01-24	3.560	3.560	3.460	3.520	3.155	3,551,700
2022-01-21	3.600	3.600	3.540	3.560	3.191	1,698,700
2022-01-20	3.580	3.640	3.560	3.600	3.226	1,556,900
2022-01-19	3.640	3.640	3.560	3.580	3.208	1,356,200
2022-01-18	3.680	3.680	3.580	3.600	3.226	5,023,400
2022-01-17	3.700	3.700	3.660	3.680	3.298	922,500
2022-01-14	3.740	3.740	3.680	3.680	3.298	1,820,500
2022-01-13	3.740	3.760	3.700	3.740	3.352	2,327,100
2022-01-12	3.700	3.740	3.680	3.720	3.334	1,590,900
2022-01-11	3.660	3.720	3.660	3.680	3.298	1,434,200
2022-01-10	3.780	3.780	3.640	3.660	3.280	8,102,200
2022-01-07	3.780	3.800	3.760	3.780	3.388	873,500
2022-01-06	3.800	3.840	3.760	3.780	3.388	2,089,700
2022-01-05	3.800	3.860	3.800	3.800	3.406	2,738,500
2022-01-04	3.780	3.860	3.740	3.800	3.406	3,183,800
2021-12-30	3.780	3.780	3.740	3.760	3.370	946,600
2021-12-29	3.760	3.760	3.720	3.760	3.370	750,000
2021-12-28	3.760	3.780	3.740	3.740	3.352	1,202,100
2021-12-27	3.760	3.780	3.700	3.740	3.352	1,895,100
2021-12-24	3.820	3.820	3.760	3.760	3.370	1,251,700
2021-12-23	3.800	3.840	3.780	3.800	3.406	973,400
2021-12-22	3.820	3.860	3.800	3.800	3.406	2,616,900
2021-12-21	3.800	3.840	3.780	3.800	3.406	1,039,100
2021-12-20	3.860	3.860	3.780	3.800	3.406	2,301,600
2021-12-17	3.900	3.920	3.860	3.860	3.459	675,700
2021-12-16	3.940	3.940	3.900	3.900	3.495	491,200
2021-12-15	3.860	3.940	3.860	3.900	3.495	1,652,000
2021-12-14	3.900	3.900	3.860	3.880	3.477	375,500
2021-12-13	3.880	3.900	3.860	3.900	3.495	375,800
2021-12-09	3.880	3.920	3.880	3.880	3.477	243,700
2021-12-08	3.880	3.920	3.860	3.920	3.513	719,100
2021-12-07	3.840	3.900	3.840	3.860	3.459	887,600
2021-12-03	3.820	3.940	3.820	3.880	3.463	1,961,300
2021-12-02	3.860	3.860	3.800	3.840	3.427	1,921,200
2021-12-01	3.800	3.860	3.800	3.860	3.445	2,015,200
2021-11-30	3.880	3.940	3.780	3.800	3.392	3,069,500
2021-11-29	3.860	3.920	3.820	3.860	3.445	2,304,400
2021-11-26	4.020	4.020	3.900	3.900	3.481	3,529,800
2021-11-25	4.040	4.060	4.000	4.000	3.570	1,904,000
2021-11-24	4.020	4.080	4.020	4.040	3.606	1,755,300
2021-11-23	4.000	4.020	3.980	4.020	3.588	1,016,400
2021-11-22	4.020	4.040	4.000	4.020	3.588	1,758,200
2021-11-19	4.040	4.100	4.020	4.040	3.606	1,680,500
2021-11-18	4.000	4.060	4.000	4.040	3.606	729,400
2021-11-17	4.020	4.040	4.000	4.020	3.588	437,600
2021-11-16	4.040	4.060	4.000	4.020	3.588	1,174,800
2021-11-15	4.040	4.040	3.980	4.000	3.570	1,642,500
2021-11-12	3.920	4.080	3.920	4.040	3.606	5,958,000
2021-11-11	3.900	3.940	3.900	3.940	3.516	1,118,300
2021-11-10	3.940	3.960	3.900	3.900	3.481	1,174,800

← NewerPage 20 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.