Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.830	0.840	0.820	0.830	0.830	222,700
2026-01-20	0.830	0.830	0.810	0.830	0.830	228,920
2026-01-19	0.810	0.840	0.810	0.830	0.830	259,262
2026-01-16	0.800	0.810	0.800	0.810	0.810	121,602
2026-01-15	0.800	0.820	0.790	0.800	0.800	462,659
2026-01-14	0.810	0.820	0.810	0.810	0.810	172,204
2026-01-13	0.830	0.830	0.810	0.810	0.810	181,819
2026-01-12	0.840	0.840	0.820	0.830	0.830	155,105
2026-01-09	0.850	0.860	0.840	0.840	0.840	58,703
2026-01-08	0.870	0.870	0.850	0.850	0.850	115,606
2026-01-07	0.840	0.870	0.840	0.870	0.870	143,310
2026-01-06	0.850	0.850	0.840	0.850	0.850	188,308
2026-01-05	0.840	0.850	0.830	0.850	0.850	120,710
2025-12-30	0.850	0.850	0.840	0.850	0.850	112,300
2025-12-29	0.850	0.850	0.850	0.850	0.850	11,300
2025-12-26	0.860	0.860	0.840	0.850	0.850	19,284
2025-12-25	0.860	0.870	0.840	0.860	0.860	39,100
2025-12-24	0.870	0.870	0.820	0.860	0.860	211,702
2025-12-23	0.850	0.870	0.850	0.870	0.870	133,300
2025-12-22	0.850	0.850	0.830	0.840	0.840	61,704
2025-12-19	0.850	0.860	0.850	0.860	0.860	3,300
2025-12-18	0.860	0.860	0.840	0.850	0.850	173,501
2025-12-17	0.870	0.870	0.860	0.860	0.860	97,900
2025-12-16	0.870	0.880	0.850	0.880	0.880	158,760
2025-12-15	0.860	0.870	0.850	0.870	0.870	65,402
2025-12-12	0.860	0.880	0.840	0.870	0.870	359,002
2025-12-11	0.860	0.860	0.840	0.850	0.850	49,802
2025-12-09	0.870	0.870	0.850	0.860	0.860	126,319
2025-12-08	0.860	0.880	0.860	0.870	0.870	76,602
2025-12-04	0.860	0.870	0.850	0.860	0.860	298,665
2025-12-03	0.850	0.860	0.850	0.860	0.860	96,700
2025-12-02	0.830	0.870	0.830	0.860	0.860	117,900
2025-12-01	0.830	0.870	0.830	0.840	0.840	580,784
2025-11-28	0.820	0.840	0.820	0.830	0.830	141,421
2025-11-27	0.810	0.830	0.810	0.820	0.820	171,120
2025-11-26	0.830	0.840	0.810	0.810	0.810	376,511
2025-11-25	0.920	0.920	0.800	0.820	0.820	3,487,519
2025-11-24	0.930	0.930	0.910	0.930	0.930	35,805
2025-11-21	0.940	0.940	0.920	0.920	0.920	91,200
2025-11-20	0.930	0.940	0.920	0.940	0.940	20,700
2025-11-19	0.920	0.940	0.910	0.920	0.920	191,800
2025-11-18	0.940	0.950	0.930	0.940	0.940	156,359
2025-11-17	0.960	0.960	0.940	0.950	0.950	46,301
2025-11-14	0.950	0.950	0.940	0.950	0.950	26,601
2025-11-13	0.960	0.960	0.930	0.950	0.950	344,900
2025-11-12	0.980	0.980	0.940	0.960	0.960	703,314
2025-11-11	0.970	0.990	0.970	0.970	0.970	193,700
2025-11-10	0.980	0.980	0.960	0.980	0.980	203,201
2025-11-07	0.980	0.980	0.970	0.980	0.980	155,500
2025-11-06	0.980	0.980	0.970	0.980	0.980	72,905
2025-11-05	0.980	0.980	0.960	0.980	0.980	75,100
2025-11-04	0.990	0.990	0.970	0.970	0.970	206,834
2025-11-03	0.990	0.990	0.970	0.990	0.990	194,243
2025-10-31	0.970	0.990	0.970	0.990	0.990	320,500
2025-10-30	0.990	1.000	0.990	0.990	0.990	30,528
2025-10-29	1.000	1.000	0.990	0.990	0.990	79,820
2025-10-28	1.000	1.000	0.980	1.000	1.000	80,102
2025-10-27	0.980	1.000	0.980	0.990	0.990	139,016
2025-10-24	0.990	1.000	0.980	0.980	0.980	217,525
2025-10-22	0.980	0.990	0.970	0.980	0.980	151,704

← NewerPage 4 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.