Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.980	0.990	0.970	0.980	0.980	202,000
2025-04-22	0.950	0.980	0.950	0.980	0.980	253,900
2025-04-21	0.970	1.000	0.950	0.950	0.950	2,320,800
2025-04-18	0.930	0.980	0.930	0.960	0.960	1,537,000
2025-04-17	0.940	0.940	0.910	0.940	0.940	412,800
2025-04-16	0.910	0.950	0.910	0.950	0.950	961,900
2025-04-11	0.940	0.940	0.910	0.920	0.920	336,200
2025-04-10	0.920	0.960	0.910	0.940	0.940	405,000
2025-04-09	0.910	0.920	0.890	0.920	0.920	539,100
2025-04-08	0.910	0.940	0.890	0.910	0.910	989,100
2025-04-04	1.020	1.020	0.960	0.980	0.980	1,661,100
2025-04-03	1.000	1.020	0.990	1.020	1.020	494,300
2025-04-02	1.000	1.030	0.990	1.020	1.020	923,100
2025-04-01	1.020	1.030	1.000	1.010	1.010	170,300
2025-03-31	1.030	1.030	0.990	1.020	1.020	1,037,900
2025-03-28	1.080	1.080	1.050	1.050	1.050	515,100
2025-03-27	1.080	1.100	1.080	1.090	1.090	388,800
2025-03-26	1.080	1.100	1.080	1.080	1.080	272,600
2025-03-25	1.080	1.100	1.070	1.080	1.080	435,400
2025-03-24	1.120	1.120	1.070	1.090	1.090	884,100
2025-03-21	1.090	1.140	1.080	1.120	1.120	2,056,500
2025-03-20	1.100	1.120	1.090	1.090	1.090	1,359,000
2025-03-19	1.090	1.110	1.090	1.110	1.110	622,700
2025-03-18	1.100	1.100	1.090	1.090	1.090	206,100
2025-03-17	1.110	1.110	1.090	1.100	1.100	460,800
2025-03-14	1.100	1.120	1.090	1.110	1.110	156,400
2025-03-13	1.100	1.110	1.080	1.100	1.100	233,700
2025-03-12	1.130	1.130	1.090	1.100	1.100	591,500
2025-03-11	1.110	1.140	1.090	1.130	1.130	581,700
2025-03-10	1.140	1.150	1.110	1.120	1.120	213,000
2025-03-07	1.110	1.130	1.110	1.120	1.120	225,900
2025-03-06	1.140	1.150	1.100	1.100	1.100	835,400
2025-03-05	1.140	1.150	1.130	1.150	1.150	536,500
2025-03-04	1.130	1.150	1.130	1.140	1.140	78,300
2025-03-03	1.150	1.160	1.140	1.140	1.140	182,800
2025-02-28	1.150	1.170	1.140	1.150	1.150	246,100
2025-02-27	1.170	1.170	1.150	1.150	1.150	126,200
2025-02-26	1.140	1.170	1.140	1.170	1.170	281,300
2025-02-25	1.170	1.180	1.150	1.150	1.150	760,100
2025-02-24	1.210	1.220	1.170	1.170	1.170	503,200
2025-02-21	1.220	1.230	1.190	1.200	1.200	766,400
2025-02-20	1.240	1.240	1.230	1.230	1.230	170,100
2025-02-19	1.220	1.250	1.210	1.250	1.250	777,600
2025-02-18	1.150	1.220	1.150	1.200	1.200	783,900
2025-02-17	1.140	1.160	1.130	1.160	1.160	191,000
2025-02-14	1.140	1.150	1.140	1.150	1.150	298,700
2025-02-13	1.140	1.170	1.130	1.140	1.140	741,500
2025-02-11	1.130	1.140	1.120	1.120	1.120	248,900
2025-02-10	1.180	1.180	1.130	1.130	1.130	392,000
2025-02-07	1.180	1.180	1.100	1.170	1.170	333,900
2025-02-06	1.250	1.250	1.180	1.180	1.180	544,800
2025-02-05	1.240	1.250	1.240	1.250	1.250	81,500
2025-02-04	1.280	1.280	1.250	1.260	1.260	196,700
2025-02-03	1.270	1.270	1.250	1.270	1.270	190,400
2025-01-31	1.270	1.280	1.260	1.260	1.260	338,500
2025-01-30	1.270	1.280	1.270	1.280	1.280	61,000
2025-01-29	1.270	1.290	1.270	1.270	1.270	72,300
2025-01-28	1.280	1.290	1.270	1.270	1.270	136,500
2025-01-27	1.280	1.290	1.270	1.270	1.270	93,200
2025-01-24	1.290	1.300	1.260	1.280	1.280	274,800

← NewerPage 7 of 21 · 1,213 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.