Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.990	0.990	0.970	0.990	0.990	989,085
2025-10-20	0.990	1.020	0.980	0.990	0.990	605,500
2025-10-17	1.000	1.000	0.980	0.980	0.980	628,901
2025-10-16	1.010	1.010	1.000	1.000	1.000	86,872
2025-10-15	1.010	1.030	0.990	1.000	1.000	807,303
2025-10-14	1.010	1.030	1.000	1.010	1.010	506,041
2025-10-10	1.030	1.030	1.010	1.010	1.010	406,307
2025-10-09	1.020	1.040	1.020	1.030	1.030	87,900
2025-10-08	1.030	1.040	1.030	1.040	1.040	178,403
2025-10-07	1.040	1.050	1.010	1.040	1.040	879,984
2025-10-06	1.070	1.070	1.030	1.030	1.030	588,538
2025-10-03	1.080	1.080	1.070	1.070	1.070	124,834
2025-10-02	1.070	1.090	1.070	1.080	1.080	183,113
2025-10-01	1.080	1.090	1.070	1.070	1.070	272,500
2025-09-30	1.090	1.100	1.070	1.070	1.070	384,301
2025-09-29	1.090	1.120	1.080	1.090	1.090	474,501
2025-09-26	1.080	1.100	1.080	1.100	1.100	212,201
2025-09-25	1.080	1.100	1.060	1.080	1.080	858,701
2025-09-24	1.070	1.090	1.060	1.070	1.070	640,200
2025-09-23	1.130	1.150	1.070	1.080	1.080	1,220,916
2025-09-22	1.130	1.140	1.120	1.130	1.130	417,567
2025-09-19	1.160	1.180	1.130	1.130	1.130	1,526,203
2025-09-18	1.120	1.200	1.110	1.160	1.160	5,222,050
2025-09-17	1.130	1.130	1.110	1.110	1.110	353,251
2025-09-16	1.130	1.140	1.110	1.110	1.110	499,598
2025-09-15	1.140	1.140	1.120	1.130	1.130	939,223
2025-09-12	1.100	1.150	1.100	1.120	1.120	1,843,906
2025-09-11	1.120	1.130	1.090	1.100	1.100	814,201
2025-09-10	1.070	1.120	1.070	1.110	1.110	1,103,173
2025-09-09	1.060	1.080	1.060	1.070	1.070	118,600
2025-09-08	1.040	1.080	1.040	1.060	1.060	373,745
2025-09-05	1.040	1.060	1.030	1.040	1.040	436,740
2025-09-04	1.050	1.070	1.040	1.040	1.040	497,702
2025-09-03	1.020	1.080	1.010	1.040	1.040	931,210
2025-09-02	1.010	1.040	1.010	1.020	1.020	592,000
2025-09-01	1.080	1.080	1.000	1.020	1.020	2,034,700
2025-08-29	1.070	1.090	1.060	1.070	1.070	720,900
2025-08-28	1.090	1.110	1.070	1.080	1.080	546,800
2025-08-27	1.100	1.140	1.090	1.090	1.090	920,000
2025-08-26	1.130	1.130	1.090	1.110	1.110	1,163,600
2025-08-25	1.080	1.140	1.070	1.130	1.130	2,745,000
2025-08-22	1.090	1.100	1.030	1.070	1.070	2,189,300
2025-08-21	1.070	1.170	1.060	1.080	1.080	7,543,700
2025-08-20	1.080	1.080	1.050	1.070	1.070	820,100
2025-08-19	1.100	1.100	1.070	1.080	1.080	444,300
2025-08-18	1.050	1.120	1.040	1.090	1.090	3,013,800
2025-08-15	1.050	1.090	1.030	1.030	1.030	2,558,400
2025-08-14	1.100	1.150	1.050	1.050	1.050	2,305,400
2025-08-13	1.160	1.160	1.090	1.100	1.100	2,143,800
2025-08-08	1.160	1.180	1.140	1.150	1.150	2,068,500
2025-08-07	1.180	1.190	1.150	1.180	1.180	1,869,900
2025-08-06	1.170	1.200	1.140	1.190	1.190	6,167,600
2025-08-05	1.220	1.270	1.170	1.180	1.180	19,110,000
2025-08-04	0.980	1.170	0.980	1.130	1.130	37,986,500
2025-08-01	0.910	1.050	0.910	0.960	0.960	21,128,800
2025-07-31	0.920	0.920	0.880	0.900	0.900	3,689,000
2025-07-30	0.820	1.010	0.820	0.930	0.930	11,595,700
2025-07-29	0.820	0.820	0.800	0.810	0.810	625,200
2025-07-25	0.820	0.820	0.810	0.810	0.810	662,500
2025-07-24	0.830	0.830	0.810	0.820	0.820	1,213,900

← NewerPage 5 of 21 · 1,212 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.