Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.850	0.860	0.850	0.860	0.860	10,718
2026-04-21	0.860	0.860	0.850	0.850	0.850	341,000
2026-04-20	0.860	0.860	0.850	0.850	0.850	86,000
2026-04-17	0.860	0.860	0.860	0.860	0.860	12,902
2026-04-16	0.860	0.860	0.850	0.860	0.860	102,700
2026-04-10	0.860	0.870	0.850	0.860	0.860	29,605
2026-04-09	0.870	0.870	0.840	0.860	0.860	267,301
2026-04-08	0.870	0.890	0.860	0.870	0.870	312,400
2026-04-07	0.880	0.880	0.860	0.870	0.870	134,601
2026-04-03	0.870	0.890	0.860	0.870	0.870	333,700
2026-04-02	0.890	0.890	0.870	0.870	0.870	300,200
2026-04-01	0.900	0.900	0.890	0.900	0.900	166,803
2026-03-31	0.930	0.930	0.890	0.890	0.890	501,207
2026-03-30	0.860	0.930	0.860	0.900	0.900	1,119,900
2026-03-27	0.840	0.880	0.830	0.840	0.840	1,170,507
2026-03-26	0.830	0.830	0.810	0.820	0.820	105,100
2026-03-25	0.840	0.840	0.820	0.830	0.830	131,700
2026-03-24	0.830	0.840	0.830	0.830	0.830	75,602
2026-03-23	0.850	0.850	0.820	0.830	0.830	58,000
2026-03-20	0.830	0.850	0.830	0.850	0.850	273,801
2026-03-19	0.840	0.850	0.830	0.850	0.850	105,562
2026-03-18	0.830	0.840	0.830	0.840	0.840	119,801
2026-03-17	0.830	0.850	0.830	0.830	0.830	232,600
2026-03-16	0.840	0.840	0.830	0.830	0.830	135,803
2026-03-13	0.850	0.850	0.820	0.840	0.840	310,204
2026-03-12	0.830	0.860	0.830	0.860	0.860	54,810
2026-03-11	0.840	0.850	0.840	0.840	0.840	39,701
2026-03-10	0.840	0.840	0.830	0.830	0.830	303,500
2026-03-09	0.800	0.850	0.800	0.830	0.830	247,508
2026-03-06	0.810	0.890	0.810	0.840	0.840	180,800
2026-03-05	0.820	0.830	0.790	0.800	0.800	1,212,300
2026-03-04	0.830	0.830	0.760	0.800	0.800	1,759,400
2026-03-02	0.870	0.880	0.840	0.840	0.840	855,000
2026-02-27	0.910	0.910	0.900	0.900	0.900	102,714
2026-02-26	0.910	0.920	0.890	0.910	0.910	361,100
2026-02-25	0.910	0.920	0.900	0.910	0.910	163,504
2026-02-24	0.900	0.920	0.890	0.910	0.910	453,946
2026-02-23	0.930	0.930	0.880	0.900	0.900	533,500
2026-02-20	0.940	0.940	0.910	0.930	0.930	430,520
2026-02-19	0.930	0.970	0.930	0.940	0.940	1,788,701
2026-02-18	0.920	0.940	0.900	0.930	0.930	1,080,460
2026-02-17	0.920	0.930	0.900	0.910	0.910	1,890,736
2026-02-16	0.840	0.910	0.840	0.910	0.910	2,883,400
2026-02-13	0.820	0.870	0.820	0.840	0.840	1,819,422
2026-02-12	0.810	0.850	0.800	0.820	0.820	1,925,501
2026-02-11	0.810	0.830	0.800	0.810	0.810	1,131,417
2026-02-10	0.810	0.830	0.800	0.820	0.820	462,514
2026-02-09	0.800	0.830	0.800	0.820	0.820	270,411
2026-02-06	0.800	0.820	0.800	0.800	0.800	109,903
2026-02-05	0.800	0.810	0.790	0.810	0.810	280,800
2026-02-04	0.810	0.810	0.780	0.800	0.800	483,035
2026-02-03	0.800	0.820	0.800	0.820	0.820	244,800
2026-02-02	0.800	0.810	0.790	0.810	0.810	408,319
2026-01-30	0.810	0.820	0.790	0.810	0.810	289,600
2026-01-29	0.810	0.820	0.800	0.810	0.810	293,410
2026-01-28	0.820	0.820	0.810	0.820	0.820	269,303
2026-01-27	0.820	0.840	0.810	0.820	0.820	511,300
2026-01-26	0.820	0.820	0.810	0.810	0.810	153,602
2026-01-23	0.820	0.830	0.820	0.830	0.830	57,451
2026-01-22	0.830	0.840	0.820	0.820	0.820	140,400

← NewerPage 3 of 5 · 242 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.