Univentures Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.870	0.880	0.870	0.880	0.880	97,417
2026-10-19	0.890	0.890	0.870	0.880	0.880	139,254
2026-10-15	0.880	0.890	0.880	0.890	0.890	265,500
2026-10-14	0.880	0.880	0.870	0.870	0.870	221,800
2026-10-12	0.870	0.880	0.870	0.870	0.870	52,100
2026-10-09	0.880	0.880	0.870	0.880	0.880	110,611
2026-10-08	0.870	0.880	0.860	0.870	0.870	108,702
2026-10-07	0.870	0.880	0.860	0.860	0.860	982,704
2026-10-06	0.880	0.880	0.850	0.880	0.880	292,700
2026-10-05	0.870	0.880	0.870	0.880	0.880	203,700
2026-10-02	0.870	0.880	0.860	0.870	0.870	189,904
2026-10-01	0.890	0.910	0.860	0.870	0.870	757,402
2026-09-30	0.910	0.910	0.890	0.900	0.900	453,000
2026-09-29	0.920	0.920	0.910	0.920	0.920	576,800
2026-09-28	0.940	0.940	0.920	0.930	0.930	378,300
2026-09-25	0.940	0.940	0.930	0.930	0.930	78,800
2026-09-24	0.950	0.950	0.930	0.930	0.930	86,501
2026-09-23	0.940	0.950	0.930	0.950	0.950	79,309
2026-09-22	0.950	0.960	0.930	0.930	0.930	597,304
2026-09-21	0.950	0.960	0.940	0.950	0.950	272,702

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.