Univentures Public Company Limited historical data

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

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
2026-09-18	0.980	0.980	0.940	0.950	0.950	429,800
2026-09-17	0.970	0.980	0.970	0.970	0.970	105,102
2026-09-16	0.990	0.990	0.970	0.970	0.970	600,400
2026-09-15	0.990	0.990	0.980	0.990	0.990	24,319
2026-09-14	0.980	0.990	0.970	0.980	0.980	388,702
2026-09-11	0.990	0.990	0.980	0.980	0.980	127,762
2026-09-10	0.980	1.000	0.980	0.980	0.980	378,705
2026-09-09	0.990	0.990	0.980	0.980	0.980	188,802
2026-09-08	0.980	1.000	0.980	0.990	0.990	309,101
2026-09-07	0.980	1.000	0.980	0.980	0.980	338,544
2026-09-04	1.000	1.000	0.980	0.980	0.980	122,960
2026-09-03	0.990	0.990	0.980	0.980	0.980	396,665
2026-09-02	0.990	0.990	0.980	0.990	0.990	651,501
2026-09-01	1.000	1.010	0.990	0.990	0.990	412,900
2026-08-31	1.010	1.010	1.000	1.000	1.000	794,021
2026-08-28	1.030	1.030	1.010	1.020	1.020	531,000
2026-08-27	1.050	1.050	1.020	1.040	1.040	519,600
2026-08-26	1.050	1.060	1.040	1.040	1.040	1,643,400
2026-08-25	1.000	1.080	1.000	1.030	1.030	7,536,413
2026-08-24	1.020	1.020	0.990	0.990	0.990	584,200
2026-08-21	1.020	1.040	1.000	1.020	1.020	763,245
2026-08-20	1.010	1.040	0.980	1.000	1.000	1,929,510
2026-08-19	1.000	1.020	0.980	1.000	1.000	1,210,108
2026-08-18	1.000	1.010	0.980	1.000	1.000	797,541
2026-08-17	0.990	1.010	0.980	0.980	0.980	509,936
2026-08-14	1.010	1.030	0.990	0.990	0.990	995,012
2026-08-13	0.990	1.040	0.990	1.030	1.030	1,517,500
2026-08-11	1.010	1.010	0.980	0.980	0.980	580,029
2026-08-10	1.020	1.030	1.000	1.010	1.010	360,100
2026-08-07	1.020	1.020	1.000	1.010	1.010	155,210
2026-08-06	1.050	1.050	0.990	1.000	1.000	1,540,142
2026-08-05	1.050	1.060	1.020	1.020	1.020	681,916
2026-08-04	1.050	1.060	1.030	1.040	1.040	683,604
2026-08-03	1.050	1.050	1.030	1.040	1.040	523,729
2026-07-31	1.050	1.060	1.040	1.050	1.050	451,316
2026-07-30	1.060	1.070	1.030	1.030	1.030	1,596,603
2026-07-27	1.040	1.080	1.030	1.050	1.050	2,197,504
2026-07-24	1.050	1.080	1.030	1.040	1.040	2,472,602
2026-07-23	1.060	1.080	1.030	1.040	1.040	1,411,208
2026-07-22	1.070	1.080	1.030	1.050	1.050	2,596,957

Page 1 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.