Univentures Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.290	1.310	1.280	1.290	1.290	240,800
2025-01-21	1.280	1.310	1.280	1.290	1.290	170,400
2025-01-20	1.300	1.310	1.250	1.280	1.280	388,100
2025-01-17	1.330	1.330	1.310	1.320	1.320	242,100
2025-01-16	1.330	1.340	1.320	1.330	1.330	151,500
2025-01-15	1.340	1.350	1.330	1.330	1.330	115,200
2025-01-14	1.330	1.350	1.320	1.330	1.330	439,800
2025-01-13	1.380	1.390	1.330	1.330	1.330	509,500
2025-01-10	1.400	1.400	1.380	1.390	1.390	317,700
2025-01-09	1.460	1.460	1.390	1.390	1.390	670,800
2025-01-08	1.480	1.480	1.460	1.460	1.460	216,600
2025-01-07	1.460	1.480	1.460	1.460	1.460	159,200
2025-01-06	1.500	1.500	1.460	1.460	1.460	779,100
2025-01-03	1.510	1.520	1.490	1.500	1.500	188,200
2025-01-02	1.500	1.510	1.480	1.490	1.490	54,200
2024-12-30	1.500	1.510	1.480	1.490	1.490	173,600
2024-12-27	1.510	1.520	1.500	1.500	1.500	498,600
2024-12-26	1.500	1.520	1.480	1.520	1.520	235,200
2024-12-25	1.500	1.510	1.490	1.500	1.500	238,500
2024-12-24	1.480	1.510	1.470	1.500	1.500	139,100
2024-12-23	1.490	1.500	1.480	1.490	1.490	498,600
2024-12-20	1.520	1.530	1.480	1.490	1.490	548,600
2024-12-19	1.580	1.580	1.520	1.540	1.540	806,900
2024-12-18	1.590	1.600	1.570	1.570	1.570	629,900
2024-12-17	1.630	1.630	1.600	1.600	1.600	156,500
2024-12-16	1.630	1.650	1.610	1.620	1.620	299,400
2024-12-13	1.640	1.660	1.630	1.630	1.630	540,800
2024-12-12	1.670	1.680	1.640	1.640	1.640	660,300
2024-12-11	1.760	1.760	1.740	1.750	1.660	1,546,700
2024-12-09	1.750	1.760	1.750	1.750	1.660	987,300
2024-12-06	1.770	1.780	1.750	1.750	1.660	1,027,700
2024-12-04	1.750	1.800	1.750	1.750	1.660	2,177,800
2024-12-03	1.740	1.750	1.720	1.730	1.641	975,800
2024-12-02	1.750	1.750	1.720	1.730	1.641	1,237,900
2024-11-29	1.740	1.770	1.730	1.730	1.641	1,648,500
2024-11-28	1.730	1.790	1.720	1.730	1.641	5,409,400
2024-11-27	1.600	1.710	1.600	1.680	1.594	2,539,000
2024-11-26	1.590	1.590	1.580	1.580	1.499	174,400
2024-11-25	1.580	1.590	1.570	1.580	1.499	209,200
2024-11-22	1.580	1.590	1.570	1.580	1.499	265,800
2024-11-21	1.610	1.610	1.590	1.590	1.508	155,100
2024-11-20	1.590	1.610	1.590	1.590	1.508	162,900
2024-11-19	1.600	1.610	1.590	1.590	1.508	228,200
2024-11-18	1.600	1.610	1.590	1.600	1.518	67,800
2024-11-15	1.610	1.620	1.600	1.600	1.518	50,200
2024-11-14	1.620	1.630	1.600	1.600	1.518	159,800
2024-11-13	1.630	1.650	1.630	1.630	1.546	113,200
2024-11-12	1.640	1.660	1.640	1.650	1.565	194,500
2024-11-11	1.650	1.660	1.630	1.640	1.556	185,900
2024-11-08	1.670	1.680	1.650	1.650	1.565	91,400
2024-11-07	1.670	1.680	1.670	1.670	1.584	45,600
2024-11-06	1.680	1.680	1.670	1.670	1.584	65,100
2024-11-05	1.690	1.700	1.660	1.690	1.603	95,900
2024-11-04	1.690	1.690	1.680	1.690	1.603	102,200
2024-11-01	1.680	1.690	1.680	1.690	1.603	92,800
2024-10-31	1.670	1.670	1.670	1.670	1.584	0
2024-10-30	1.680	1.690	1.660	1.670	1.584	100,800
2024-10-29	1.710	1.710	1.710	1.710	1.622	0
2024-10-28	1.700	1.710	1.690	1.710	1.622	151,900
2024-10-25	1.720	1.720	1.720	1.720	1.632	0

← NewerPage 8 of 21 · 1,216 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.