Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.820	0.840	0.810	0.830	0.830	809,800
2025-07-22	0.830	0.830	0.810	0.820	0.820	494,900
2025-07-21	0.830	0.830	0.810	0.820	0.820	1,199,500
2025-07-18	0.840	0.840	0.820	0.820	0.820	985,300
2025-07-17	0.820	0.850	0.820	0.840	0.840	1,393,600
2025-07-16	0.810	0.840	0.810	0.810	0.810	833,600
2025-07-15	0.810	0.830	0.800	0.810	0.810	409,900
2025-07-14	0.810	0.810	0.800	0.810	0.810	359,000
2025-07-11	0.800	0.810	0.800	0.800	0.800	1,173,100
2025-07-09	0.800	0.810	0.800	0.810	0.810	589,700
2025-07-08	0.790	0.810	0.790	0.800	0.800	1,275,600
2025-07-07	0.810	0.810	0.790	0.800	0.800	547,100
2025-07-04	0.800	0.810	0.800	0.800	0.800	445,600
2025-07-03	0.800	0.810	0.800	0.810	0.810	1,395,500
2025-07-02	0.800	0.810	0.790	0.800	0.800	1,045,600
2025-07-01	0.800	0.800	0.790	0.800	0.800	712,000
2025-06-30	0.800	0.800	0.790	0.790	0.790	204,200
2025-06-27	0.820	0.820	0.790	0.790	0.790	1,457,100
2025-06-26	0.830	0.840	0.810	0.820	0.820	1,901,300
2025-06-25	0.840	0.850	0.820	0.830	0.830	482,600
2025-06-24	0.840	0.860	0.830	0.840	0.840	325,900
2025-06-23	0.870	0.870	0.830	0.830	0.830	398,200
2025-06-20	0.850	0.870	0.850	0.870	0.870	54,800
2025-06-19	0.870	0.870	0.860	0.870	0.870	191,400
2025-06-18	0.860	0.890	0.860	0.870	0.870	405,000
2025-06-17	0.880	0.890	0.860	0.860	0.860	515,000
2025-06-16	0.890	0.890	0.880	0.880	0.880	243,414
2025-06-13	0.890	0.900	0.890	0.890	0.890	319,000
2025-06-12	0.910	0.910	0.890	0.900	0.900	545,800
2025-06-11	0.910	0.910	0.890	0.910	0.910	403,800
2025-06-10	0.910	0.920	0.900	0.920	0.920	247,100
2025-06-09	0.910	0.920	0.890	0.910	0.910	539,000
2025-06-06	0.920	0.930	0.910	0.920	0.920	59,800
2025-06-05	0.940	0.940	0.920	0.930	0.930	213,900
2025-06-04	0.940	0.940	0.930	0.930	0.930	94,500
2025-05-30	0.950	0.950	0.930	0.930	0.930	158,000
2025-05-29	0.950	0.950	0.930	0.940	0.940	329,100
2025-05-28	0.950	0.950	0.930	0.940	0.940	298,000
2025-05-27	0.940	0.950	0.930	0.950	0.950	440,900
2025-05-26	0.940	0.950	0.940	0.940	0.940	236,700
2025-05-23	0.950	0.950	0.940	0.950	0.950	91,400
2025-05-22	0.950	0.960	0.940	0.940	0.940	313,600
2025-05-21	0.960	0.970	0.950	0.950	0.950	380,700
2025-05-20	0.970	0.970	0.950	0.960	0.960	407,200
2025-05-19	0.960	0.970	0.950	0.970	0.970	136,800
2025-05-16	0.960	0.970	0.950	0.960	0.960	407,800
2025-05-15	0.970	0.980	0.960	0.960	0.960	344,300
2025-05-14	0.980	0.980	0.960	0.970	0.970	1,358,500
2025-05-13	0.980	1.000	0.970	0.990	0.990	2,318,200
2025-05-09	0.960	0.980	0.950	0.960	0.960	588,400
2025-05-08	0.960	1.000	0.950	0.960	0.960	4,605,500
2025-05-07	0.960	0.960	0.950	0.950	0.950	2,079,900
2025-05-06	0.950	0.960	0.940	0.960	0.960	166,500
2025-05-02	0.960	0.960	0.950	0.950	0.950	1,509,200
2025-04-30	0.960	0.960	0.940	0.950	0.950	329,900
2025-04-29	0.960	0.960	0.930	0.950	0.950	147,900
2025-04-28	0.940	0.960	0.940	0.960	0.960	463,800
2025-04-25	0.960	0.970	0.950	0.960	0.960	388,900
2025-04-24	0.980	0.990	0.940	0.960	0.960	1,206,600
2025-04-23	0.980	0.990	0.970	0.980	0.980	202,000

← NewerPage 6 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.