Thailand - Delayed Quote THB

Unimit Engineering Public Company Limited (UEC.BK)

0.6500
0.0000
(0.00%)
At close: June 6 at 3:27:24 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.65000.65000.64000.65000.650018,800
Jun 5, 20250.65000.66000.63000.65000.65001,743,400
Jun 4, 20250.64000.65000.64000.64000.64001,101,000
May 30, 20250.65000.65000.64000.64000.64001,929,400
May 29, 20250.66000.67000.65000.65000.650024,500
May 28, 20250.65000.66000.64000.64000.64001,194,900
May 27, 20250.67000.67000.64000.66000.6600354,700
May 26, 20250.66000.74000.63000.66000.66004,427,000
May 23, 20250.66000.67000.65000.65000.650083,500
May 22, 20250.66000.67000.66000.66000.66001,167,100
May 21, 20250.66000.66000.65000.65000.6500119,200
May 20, 20250.65000.66000.65000.66000.66001,177,500
May 19, 20250.68000.68000.65000.66000.6600517,900
May 16, 20250.69000.69000.68000.68000.6800229,600
May 15, 20250.69000.69000.67000.69000.6900198,000
May 14, 20250.69000.70000.69000.69000.690051,200
May 13, 20250.71000.72000.69000.70000.7000157,400
May 9, 20250.72000.73000.69000.69000.6900692,300
May 8, 20250.71000.78000.71000.75000.7500669,000
May 7, 20250.69000.72000.69000.70000.7000194,400
May 6, 20250.71000.74000.68000.68000.6800287,200
May 2, 20250.74000.76000.72000.72000.7200314,100
Apr 30, 20250.76000.82000.73000.73000.73001,749,100
Apr 29, 20250.71000.85000.71000.76000.76005,693,800
Apr 28, 20250.70000.76000.70000.70000.7000369,100
Apr 25, 20250.69000.71000.69000.70000.700087,700
Apr 24, 20250.69000.70000.68000.70000.700024,600
Apr 23, 20250.66000.68000.66000.68000.680091,200
Apr 22, 20250.70000.70000.69000.69000.69007,100
Apr 21, 20250.67000.71000.67000.68000.6800177,500
Apr 18, 20250.68000.69000.68000.69000.6900200,300
Apr 17, 20250.66000.68000.66000.68000.6800158,200
Apr 16, 20250.66000.67000.65000.67000.670019,800
Apr 11, 20250.66000.66000.65000.66000.6600127,600
Apr 10, 20250.64000.69000.64000.66000.6600242,700
Apr 9, 20250.64000.64000.62000.64000.6400180,700
Apr 8, 20250.69000.69000.62000.63000.6300846,800
Apr 4, 20250.72000.72000.70000.71000.7100104,000
Apr 3, 20250.72000.72000.70000.71000.7100103,300
Apr 2, 20250.73000.74000.71000.73000.7300285,200
Apr 1, 20250.72000.74000.72000.74000.7400150,600
Mar 31, 20250.74000.78000.71000.72000.7200537,600
Mar 28, 20250.75000.87000.75000.77000.77003,655,200
Mar 27, 20250.76000.76000.74000.74000.740067,800
Mar 26, 20250.76000.80000.74000.75000.75001,409,800
Mar 25, 20250.76000.76000.74000.75000.7500180,500
Mar 24, 20250.77000.80000.74000.78000.7800417,500
Mar 21, 20250.78000.78000.75000.75000.750097,300
Mar 20, 20250.78000.78000.75000.76000.7600102,000
Mar 19, 20250.77000.78000.75000.77000.7700130,200
Mar 18, 20250.78000.78000.71000.77000.7700605,600
Mar 17, 20250.80000.80000.76000.79000.7900221,500
Mar 14, 20250.80000.80000.79000.80000.800013,900
Mar 13, 20250.79000.82000.79000.80000.800073,200
Mar 12, 20250.80000.81000.79000.80000.800031,900
Mar 11, 20250.78000.80000.78000.80000.800037,100
Mar 10, 20250.79000.80000.78000.80000.800023,400
Mar 7, 20250.79000.80000.78000.79000.7900220,200
Mar 6, 20250.82000.82000.79000.79000.790096,300
Mar 5, 2025 0.03 Dividend
Mar 5, 20250.87000.87000.80000.82000.8200523,700
Mar 4, 20250.89000.90000.87000.88000.8500279,600
Mar 3, 20250.89000.90000.88000.90000.869325,200
Feb 28, 20250.90000.90000.88000.88000.850069,200
Feb 27, 20250.90000.91000.88000.90000.8693236,800
Feb 26, 20250.89000.90000.88000.89000.8597153,300
Feb 25, 20250.90000.91000.89000.90000.869332,100
Feb 24, 20250.94000.94000.89000.89000.8597205,600
Feb 21, 20250.95000.98000.91000.95000.9176343,500
Feb 20, 20250.90000.96000.85000.96000.9273651,800
Feb 19, 20251.02001.02000.84000.84000.8114731,100
Feb 18, 20251.03001.04001.02001.02000.985218,300
Feb 17, 20251.02001.02000.99001.00000.965925,500
Feb 14, 20251.00001.00000.98001.00000.9659123,400
Feb 13, 20251.02001.02001.01001.01000.975678,500
Feb 11, 20251.03001.03001.02001.03000.994921,200
Feb 10, 20251.00001.03000.99001.02000.985214,400
Feb 7, 20251.01001.03001.00001.00000.9659104,200
Feb 6, 20251.03001.03001.00001.01000.975616,000
Feb 5, 20251.02001.03001.01001.03000.9949343,000
Feb 4, 20251.00001.01000.99001.00000.9659376,800
Feb 3, 20251.00001.03001.00001.02000.985221,000
Jan 31, 20251.04001.04001.01001.03000.994942,000
Jan 30, 20251.03001.04001.00001.04001.0045209,300
Jan 29, 20251.04001.05001.04001.05001.01424,700
Jan 28, 20251.02001.05001.01001.02000.985217,200
Jan 27, 20251.05001.06001.01001.02000.9852183,500
Jan 24, 20251.03001.08001.03001.08001.043258,600
Jan 23, 20251.04001.04001.01001.04001.004579,100
Jan 22, 20251.00001.03000.99001.00000.9659240,900
Jan 21, 20250.98001.03000.98001.03000.994982,900
Jan 20, 20251.03001.06001.01001.02000.985225,300
Jan 17, 20251.02001.04001.00001.04001.004583,300
Jan 16, 20251.08001.10001.00001.02000.9852165,800
Jan 15, 20251.12001.13001.08001.08001.043221,700
Jan 14, 20251.10001.11001.10001.10001.062556,100
Jan 13, 20251.10001.14001.10001.13001.091536,600
Jan 10, 20251.12001.14001.08001.14001.1011103,400
Jan 9, 20251.16001.19001.07001.12001.0818151,800
Jan 8, 20251.22001.22001.16001.16001.120563,400
Jan 7, 20251.20001.20001.18001.19001.149430,400
Jan 6, 20251.22001.22001.18001.20001.159172,500
Jan 3, 20251.20001.22001.20001.22001.178418,900
Jan 2, 20251.22001.22001.20001.21001.168812,200
Dec 30, 20241.20001.22001.18001.22001.178421,700
Dec 27, 20241.24001.24001.18001.21001.168844,800
Dec 26, 20241.21001.24001.21001.22001.17849,200
Dec 25, 20241.20001.24001.18001.23001.18816,700
Dec 24, 20241.23001.24001.20001.22001.178413,600
Dec 23, 20241.18001.20001.18001.20001.159117,300
Dec 20, 20241.23001.23001.20001.20001.159110,700
Dec 19, 20241.23001.23001.20001.20001.159175,700
Dec 18, 20241.26001.26001.23001.23001.188139,400
Dec 17, 20241.25001.27001.24001.24001.197745,500
Dec 16, 20241.27001.27001.25001.26001.217090,700
Dec 13, 20241.27001.28001.27001.28001.23646,400
Dec 12, 20241.30001.30001.24001.27001.226789,500
Dec 11, 20241.29001.31001.27001.28001.2364116,300
Dec 9, 20241.28001.30001.28001.29001.246020,800
Dec 6, 20241.28001.30001.27001.28001.236439,200
Dec 4, 20241.28001.29001.28001.28001.236417,200
Dec 3, 20241.26001.28001.25001.26001.217060,100
Dec 2, 20241.25001.26001.25001.26001.21702,800
Nov 29, 20241.25001.25001.25001.25001.20745,800
Nov 28, 20241.22001.26001.22001.25001.207440,700
Nov 27, 20241.28001.28001.22001.23001.1881133,300
Nov 26, 20241.24001.24001.23001.23001.188118,100
Nov 25, 20241.25001.25001.23001.24001.197737,100
Nov 22, 20241.26001.26001.25001.25001.207430,000
Nov 21, 20241.27001.30001.22001.22001.1784126,900
Nov 20, 20241.28001.28001.26001.27001.226737,600
Nov 19, 20241.27001.29001.25001.26001.2170556,600
Nov 18, 20241.28001.28001.27001.27001.226723,700
Nov 15, 20241.28001.30001.25001.28001.2364311,600
Nov 14, 20241.30001.30001.29001.29001.246045,400
Nov 13, 20241.32001.33001.29001.29001.2460103,400
Nov 12, 20241.37001.37001.32001.32001.2750126,100
Nov 11, 20241.38001.38001.34001.35001.30405,200
Nov 8, 20241.35001.35001.34001.34001.294376,400
Nov 7, 20241.38001.38001.34001.34001.2943101,800
Nov 6, 20241.38001.40001.36001.36001.313669,800
Nov 5, 20241.42001.42001.35001.38001.3330235,200
Nov 4, 20241.43001.43001.38001.38001.333088,600
Nov 1, 20241.43001.43001.40001.41001.361949,900
Oct 31, 20241.40001.40001.40001.40001.3523-
Oct 30, 20241.42001.42001.40001.40001.352365,400
Oct 29, 20241.44001.44001.44001.44001.3909-
Oct 28, 20241.46001.46001.40001.44001.390951,700
Oct 25, 20241.44001.44001.44001.44001.3909-
Oct 24, 20241.41001.44001.41001.44001.390938,200
Oct 22, 20241.42001.42001.42001.42001.3716-
Oct 21, 20241.43001.45001.42001.42001.3716108,100
Oct 18, 20241.44001.47001.42001.46001.410212,300
Oct 17, 20241.43001.43001.43001.43001.3812-
Oct 16, 20241.43001.43001.43001.43001.3812-
Oct 15, 20241.43001.44001.42001.43001.381216,100
Oct 11, 20241.44001.44001.44001.44001.3909-
Oct 10, 20241.45001.45001.41001.44001.390987,300
Oct 9, 20241.46001.46001.42001.42001.371697,700
Oct 8, 20241.45001.46001.42001.42001.371669,900
Oct 7, 20241.42001.46001.42001.45001.400645,500
Oct 4, 20241.49001.49001.49001.49001.4392-
Oct 3, 20241.52001.52001.48001.49001.439238,400
Oct 2, 20241.51001.51001.49001.50001.448936,600
Oct 1, 20241.49001.49001.49001.49001.4392-
Sep 30, 20241.50001.50001.47001.49001.4392208,000
Sep 27, 20241.51001.51001.51001.51001.4585-
Sep 26, 20241.50001.56001.47001.51001.4585603,700
Sep 25, 20241.51001.51001.46001.50001.4489356,600
Sep 24, 20241.42001.68001.40001.50001.44896,016,200
Sep 23, 20241.41001.42001.40001.40001.3523142,900
Sep 20, 20241.40001.40001.40001.40001.3523-
Sep 19, 20241.40001.40001.40001.40001.3523-
Sep 18, 20241.40001.40001.40001.40001.3523-
Sep 17, 20241.40001.40001.40001.40001.3523-
Sep 16, 20241.40001.40001.40001.40001.3523-
Sep 13, 20241.44001.44001.40001.40001.352393,100
Sep 12, 20241.43001.43001.40001.40001.352367,900
Sep 11, 20241.44001.44001.41001.41001.3619435,800
Sep 10, 20241.35001.57001.35001.43001.38125,091,200
Sep 9, 20241.37001.37001.37001.37001.3233-
Sep 6, 20241.37001.37001.37001.37001.3233-
Sep 5, 20241.38001.38001.35001.37001.323354,300
Sep 4, 20241.33001.33001.33001.33001.2847-
Sep 3, 20241.33001.33001.33001.33001.2847-
Sep 2, 20241.33001.33001.33001.33001.2847-
Aug 30, 20241.32001.36001.31001.33001.284772,100
Aug 29, 20241.34001.35001.31001.31001.2653124,000
Aug 28, 20241.33001.33001.33001.33001.2847-
Aug 27, 20241.34001.35001.32001.33001.2847320,800
Aug 26, 20241.35001.36001.33001.33001.284769,600
Aug 23, 20241.38001.38001.32001.36001.3136222,700
Aug 22, 20241.34001.34001.34001.34001.2943-
Aug 21, 2024 0.03 Dividend
Aug 21, 20241.36001.38001.34001.34001.2943600,900
Aug 20, 20241.39001.40001.38001.39001.3136339,900
Aug 19, 20241.36001.36001.36001.36001.2853-
Aug 16, 20241.29001.37001.29001.36001.2853926,100
Aug 15, 20241.25001.25001.25001.25001.1813-
Aug 14, 20241.30001.31001.25001.25001.18131,287,500
Aug 13, 20241.39001.40001.28001.28001.20971,220,500
Aug 9, 20241.51001.51001.40001.40001.3231625,500
Aug 8, 20241.69001.69001.69001.69001.5972-
Aug 7, 20241.65001.70001.65001.69001.597261,800
Aug 6, 20241.66001.68001.66001.66001.5688260,500
Aug 5, 20241.74001.74001.67001.67001.5783837,800
Aug 2, 20241.76001.76001.76001.76001.6633-
Aug 1, 20241.78001.79001.76001.76001.6633503,700
Jul 31, 20241.78001.80001.77001.78001.6822345,000
Jul 30, 20241.75001.75001.75001.75001.6539-
Jul 26, 20241.76001.77001.75001.75001.6539472,200
Jul 25, 20241.76001.76001.74001.76001.6633146,600
Jul 24, 20241.75001.76001.75001.76001.6633167,400
Jul 23, 20241.76001.76001.74001.74001.6444206,300
Jul 19, 20241.76001.76001.73001.76001.6633260,500
Jul 18, 20241.74001.76001.74001.76001.6633200,600
Jul 17, 20241.75001.75001.75001.75001.6539-
Jul 16, 20241.73001.76001.73001.75001.6539194,400
Jul 15, 20241.72001.72001.72001.72001.6255-
Jul 12, 20241.72001.72001.72001.72001.6255-
Jul 11, 20241.72001.72001.72001.72001.6255-
Jul 10, 20241.72001.72001.72001.72001.6255-
Jul 9, 20241.72001.72001.72001.72001.6255-
Jul 8, 20241.72001.74001.71001.72001.6255111,400
Jul 5, 20241.71001.72001.70001.72001.6255191,300
Jul 4, 20241.70001.73001.70001.71001.616197,800
Jul 3, 20241.74001.74001.70001.70001.606679,900
Jul 2, 20241.72001.72001.72001.72001.6255-
Jul 1, 20241.72001.72001.72001.72001.6255-
Jun 28, 20241.77001.77001.72001.72001.625580,800
Jun 27, 20241.75001.75001.74001.74001.644466,800
Jun 26, 20241.71001.71001.71001.71001.6161-
Jun 25, 20241.71001.71001.71001.71001.6161-
Jun 24, 20241.71001.71001.71001.71001.6161-
Jun 21, 20241.68001.72001.68001.71001.6161280,400
Jun 20, 20241.65001.67001.65001.67001.578310,300
Jun 19, 20241.66001.66001.66001.66001.5688-
Jun 18, 20241.66001.66001.66001.66001.5688-
Jun 17, 20241.65001.68001.64001.66001.568855,000
Jun 14, 20241.67001.67001.65001.65001.5594180,500
Jun 13, 20241.67001.67001.67001.67001.57837,400
Jun 12, 20241.67001.68001.67001.67001.578384,700
Jun 11, 20241.69001.69001.69001.69001.5972-
Jun 10, 20241.68001.69001.68001.69001.597263,100
Jun 7, 20241.69001.69001.69001.69001.5972-
Jun 6, 20241.68001.69001.67001.69001.5972101,900