Univentures PCL (BKK:UV)
Thailand · Delayed Price · Currency is THB 0.9500
+0.0200 (2.15%)
Sep 23, 2026, 4:35 PM ICT
Univentures PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | - | 1.08% | 81,109 |
| Sep 22, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 597,304 |
| Sep 21, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 272,702 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.06% | 429,800 |
| Sep 17, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 105,102 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 600,400 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 24,319 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 388,702 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 127,762 |
| Sep 10, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 378,705 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 188,802 |
| Sep 8, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 309,101 |
| Sep 7, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 338,544 |
| Sep 4, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 122,960 |
| Sep 3, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 396,665 |
| 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 |