Univentures PCL (BKK:UV)
Thailand · Delayed Price · Currency is THB 1.120
+0.020 (1.82%)
Sep 12, 2025, 4:36 PM ICT
Univentures PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 814,201 |
| Sep 10, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 1,103,173 |
| Sep 9, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 118,600 |
| Sep 8, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 401,245 |
| Sep 5, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 436,740 |
| Sep 4, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | - | 497,702 |
| Sep 3, 2025 | 1.02 | 1.08 | 1.01 | 1.04 | 1.04 | 1.96% | 982,710 |
| Sep 2, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | - | 592,002 |
| Sep 1, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -4.67% | 2,034,716 |
| Aug 29, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 720,908 |
| Aug 28, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 546,802 |
| Aug 27, 2025 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | 920,004 |
| Aug 26, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -1.77% | 1,163,604 |
| Aug 25, 2025 | 1.08 | 1.14 | 1.07 | 1.13 | 1.13 | 5.61% | 2,753,489 |
| Aug 22, 2025 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 2,189,330 |
| Aug 21, 2025 | 1.07 | 1.17 | 1.06 | 1.08 | 1.08 | 0.93% | 7,543,846 |
| Aug 20, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 820,115 |
| Aug 19, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 444,495 |
| Aug 18, 2025 | 1.05 | 1.12 | 1.04 | 1.09 | 1.09 | 5.83% | 3,013,834 |
| Aug 15, 2025 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -1.90% | 2,558,429 |
| Aug 14, 2025 | 1.10 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 2,355,684 |
| Aug 13, 2025 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -4.35% | 2,223,541 |
| Aug 8, 2025 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 2,068,574 |
| Aug 7, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 1,874,977 |
| Aug 6, 2025 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 6,167,732 |
| Aug 5, 2025 | 1.22 | 1.27 | 1.17 | 1.18 | 1.18 | 4.42% | 19,110,259 |
| Aug 4, 2025 | 0.98 | 1.17 | 0.98 | 1.13 | 1.13 | 17.71% | 39,024,305 |
| Aug 1, 2025 | 0.91 | 1.05 | 0.91 | 0.96 | 0.96 | 6.67% | 21,278,988 |
| Jul 31, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -3.23% | 3,689,108 |
| Jul 30, 2025 | 0.82 | 1.01 | 0.82 | 0.93 | 0.93 | 14.81% | 11,595,962 |
| Jul 29, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | - | 660,008 |
| Jul 25, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 662,517 |
| Jul 24, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 1,214,097 |
| Jul 23, 2025 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | 1.22% | 809,800 |
| Jul 22, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | - | 495,017 |
| Jul 21, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | - | 1,199,571 |
| Jul 18, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 985,301 |
| Jul 17, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 3.70% | 1,393,600 |
| Jul 16, 2025 | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | - | 833,647 |
| Jul 15, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | - | 431,710 |
| Jul 14, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 359,043 |
| Jul 11, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 1,173,175 |
| Jul 9, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 589,714 |
| Jul 8, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | - | 1,275,601 |
| Jul 7, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | - | 547,183 |
| Jul 4, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 445,600 |
| Jul 3, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 1,395,521 |
| Jul 2, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 1,045,613 |
| Jul 1, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 830,105 |
| Jun 30, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 204,328 |