Univentures PCL (BKK:UV)
Thailand · Delayed Price · Currency is THB 0.9800
-0.0100 (-1.01%)
Sep 3, 2026, 4:04 PM ICT
Univentures PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 651,501 |
| Sep 1, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 412,900 |
| Aug 31, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 794,021 |
| Aug 28, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 531,000 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | - | 519,600 |
| Aug 26, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.97% | 1,643,400 |
| Aug 25, 2026 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | 4.04% | 7,536,413 |
| Aug 24, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 584,200 |
| Aug 21, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 763,245 |
| Aug 20, 2026 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | - | 1,929,510 |
| Aug 19, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 1,210,108 |
| Aug 18, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 797,541 |
| Aug 17, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 509,936 |
| Aug 14, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 995,012 |
| Aug 13, 2026 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 5.10% | 1,517,500 |
| Aug 11, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 580,029 |
| Aug 10, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 360,100 |
| Aug 7, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 155,210 |
| Aug 6, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -1.96% | 1,540,142 |
| Aug 5, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 681,916 |
| Aug 4, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 683,604 |
| Aug 3, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 523,729 |
| Jul 31, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 451,316 |
| Jul 30, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 1,596,603 |
| Jul 27, 2026 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 2,197,504 |
| Jul 24, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | - | 2,472,602 |
| Jul 23, 2026 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 1,411,208 |
| Jul 22, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 2,596,957 |
| Jul 21, 2026 | 1.11 | 1.12 | 1.05 | 1.06 | 1.06 | -4.50% | 3,745,239 |
| Jul 20, 2026 | 1.10 | 1.17 | 1.08 | 1.11 | 1.11 | - | 4,635,214 |
| Jul 17, 2026 | 1.10 | 1.15 | 1.07 | 1.11 | 1.11 | 0.91% | 14,336,042 |
| Jul 16, 2026 | 1.12 | 1.15 | 1.07 | 1.10 | 1.10 | - | 15,830,788 |
| Jul 15, 2026 | 0.90 | 1.15 | 0.90 | 1.10 | 1.10 | 22.22% | 53,445,036 |
| Jul 14, 2026 | 0.91 | 0.96 | 0.88 | 0.90 | 0.90 | - | 6,767,565 |
| Jul 13, 2026 | 0.84 | 0.92 | 0.83 | 0.90 | 0.90 | 7.14% | 6,405,530 |
| Jul 10, 2026 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 1.20% | 649,509 |
| Jul 9, 2026 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 403,885 |
| Jul 8, 2026 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 204,806 |
| Jul 7, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 199,406 |
| Jul 6, 2026 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | - | 317,052 |
| Jul 3, 2026 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 191,200 |
| Jul 2, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 274,700 |
| Jul 1, 2026 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 189,500 |
| Jun 30, 2026 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 188,710 |
| Jun 29, 2026 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 1,493,521 |
| Jun 26, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 248,500 |
| Jun 25, 2026 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 348,054 |
| Jun 24, 2026 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | - | 642,009 |
| Jun 23, 2026 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | - | 283,600 |
| Jun 22, 2026 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -2.38% | 770,002 |