Univentures Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.730 | 1.730 | 1.720 | 1.720 | 1.632 | 47,000 |
| 2024-10-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.651 | 0 |
| 2024-10-21 | 1.750 | 1.760 | 1.730 | 1.740 | 1.651 | 301,800 |
| 2024-10-18 | 1.780 | 1.780 | 1.750 | 1.750 | 1.660 | 280,700 |
| 2024-10-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.689 | 0 |
| 2024-10-16 | 1.780 | 1.780 | 1.780 | 1.780 | 1.689 | 0 |
| 2024-10-15 | 1.790 | 1.790 | 1.770 | 1.780 | 1.689 | 66,100 |
| 2024-10-11 | 1.780 | 1.780 | 1.780 | 1.780 | 1.689 | 0 |
| 2024-10-10 | 1.780 | 1.780 | 1.770 | 1.780 | 1.689 | 70,900 |
| 2024-10-09 | 1.760 | 1.780 | 1.760 | 1.780 | 1.689 | 109,300 |
| 2024-10-08 | 1.780 | 1.780 | 1.750 | 1.770 | 1.679 | 140,400 |
| 2024-10-07 | 1.760 | 1.780 | 1.750 | 1.770 | 1.679 | 254,500 |
| 2024-10-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.698 | 0 |
| 2024-10-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.698 | 0 |
| 2024-10-02 | 1.810 | 1.850 | 1.780 | 1.790 | 1.698 | 518,700 |
| 2024-10-01 | 1.810 | 1.810 | 1.810 | 1.810 | 1.717 | 0 |
| 2024-09-30 | 1.840 | 1.840 | 1.810 | 1.810 | 1.717 | 422,400 |
| 2024-09-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.755 | 0 |
| 2024-09-26 | 1.850 | 1.890 | 1.850 | 1.850 | 1.755 | 392,100 |
| 2024-09-25 | 1.820 | 1.910 | 1.800 | 1.860 | 1.764 | 2,871,200 |
| 2024-09-24 | 1.800 | 1.810 | 1.790 | 1.800 | 1.707 | 442,900 |
| 2024-09-23 | 1.790 | 1.800 | 1.790 | 1.800 | 1.707 | 781,500 |
| 2024-09-20 | 1.790 | 1.830 | 1.780 | 1.790 | 1.698 | 438,700 |
| 2024-09-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.698 | 0 |
| 2024-09-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.698 | 0 |
| 2024-09-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.698 | 0 |
| 2024-09-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.698 | 0 |
| 2024-09-13 | 1.780 | 1.790 | 1.770 | 1.790 | 1.698 | 184,100 |
| 2024-09-12 | 1.780 | 1.800 | 1.780 | 1.780 | 1.689 | 130,300 |
| 2024-09-11 | 1.780 | 1.790 | 1.770 | 1.780 | 1.689 | 183,600 |
| 2024-09-10 | 1.820 | 1.820 | 1.780 | 1.780 | 1.689 | 611,000 |
| 2024-09-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.651 | 0 |
| 2024-09-06 | 1.750 | 1.770 | 1.730 | 1.740 | 1.651 | 686,800 |
| 2024-09-05 | 1.700 | 1.740 | 1.690 | 1.700 | 1.613 | 690,400 |
| 2024-09-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.546 | 0 |
| 2024-09-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.546 | 0 |
| 2024-09-02 | 1.630 | 1.630 | 1.630 | 1.630 | 1.546 | 0 |
| 2024-08-30 | 1.630 | 1.630 | 1.630 | 1.630 | 1.546 | 0 |
| 2024-08-29 | 1.640 | 1.650 | 1.630 | 1.630 | 1.546 | 71,800 |
| 2024-08-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.565 | 0 |
| 2024-08-27 | 1.620 | 1.650 | 1.600 | 1.650 | 1.565 | 105,200 |
| 2024-08-26 | 1.610 | 1.630 | 1.590 | 1.620 | 1.537 | 578,300 |
| 2024-08-23 | 1.640 | 1.660 | 1.600 | 1.620 | 1.537 | 504,600 |
| 2024-08-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.432 | 0 |
| 2024-08-21 | 1.510 | 1.510 | 1.510 | 1.510 | 1.432 | 0 |
| 2024-08-20 | 1.470 | 1.520 | 1.470 | 1.510 | 1.432 | 351,900 |
| 2024-08-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.366 | 0 |
| 2024-08-16 | 1.410 | 1.440 | 1.410 | 1.440 | 1.366 | 62,300 |
| 2024-08-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.347 | 0 |
| 2024-08-14 | 1.340 | 1.460 | 1.340 | 1.420 | 1.347 | 654,200 |
| 2024-08-13 | 1.360 | 1.360 | 1.330 | 1.340 | 1.271 | 154,900 |
| 2024-08-09 | 1.420 | 1.420 | 1.350 | 1.360 | 1.290 | 283,100 |
| 2024-08-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.338 | 0 |
| 2024-08-07 | 1.390 | 1.420 | 1.390 | 1.410 | 1.338 | 96,900 |
| 2024-08-06 | 1.410 | 1.420 | 1.390 | 1.400 | 1.328 | 246,000 |
| 2024-08-05 | 1.500 | 1.500 | 1.390 | 1.400 | 1.328 | 809,000 |
| 2024-08-02 | 1.550 | 1.550 | 1.520 | 1.520 | 1.442 | 284,300 |
| 2024-08-01 | 1.550 | 1.570 | 1.540 | 1.550 | 1.470 | 118,000 |
| 2024-07-31 | 1.570 | 1.580 | 1.550 | 1.550 | 1.470 | 357,200 |
| 2024-07-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.489 | 0 |
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.