Univentures Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.860 | 3.940 | 3.860 | 3.940 | 3.516 | 1,631,800 |
| 2021-11-08 | 3.960 | 4.000 | 3.800 | 3.860 | 3.445 | 4,934,700 |
| 2021-11-05 | 4.040 | 4.040 | 3.960 | 3.980 | 3.552 | 1,858,500 |
| 2021-11-04 | 3.880 | 4.020 | 3.880 | 4.020 | 3.588 | 3,568,600 |
| 2021-11-03 | 3.980 | 4.000 | 3.860 | 3.880 | 3.463 | 6,949,500 |
| 2021-11-02 | 4.060 | 4.080 | 3.980 | 4.000 | 3.570 | 4,772,700 |
| 2021-11-01 | 4.080 | 4.100 | 3.980 | 4.060 | 3.624 | 8,081,300 |
| 2021-10-29 | 4.140 | 4.160 | 4.040 | 4.080 | 3.641 | 9,725,600 |
| 2021-10-28 | 4.520 | 4.520 | 4.080 | 4.080 | 3.641 | 65,830,000 |
| 2021-10-27 | 4.380 | 4.500 | 4.300 | 4.500 | 4.016 | 28,117,500 |
| 2021-10-26 | 4.300 | 4.380 | 4.280 | 4.300 | 3.838 | 3,568,600 |
| 2021-10-25 | 4.320 | 4.420 | 4.300 | 4.300 | 3.838 | 7,194,600 |
| 2021-10-21 | 4.240 | 4.380 | 4.240 | 4.340 | 3.873 | 8,753,200 |
| 2021-10-20 | 4.240 | 4.260 | 4.200 | 4.220 | 3.766 | 1,365,600 |
| 2021-10-19 | 4.260 | 4.320 | 4.220 | 4.240 | 3.784 | 6,933,500 |
| 2021-10-18 | 4.340 | 4.340 | 4.240 | 4.240 | 3.784 | 4,921,500 |
| 2021-10-15 | 4.300 | 4.440 | 4.280 | 4.320 | 3.856 | 24,963,400 |
| 2021-10-14 | 4.300 | 4.320 | 4.260 | 4.280 | 3.820 | 9,942,600 |
← NewerPage 21 of 21 · 1,218 trading days
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.