Skip to main content
Univentures PCL (BKK:UV)
Thailand flag Thailand · Delayed Price · Currency is THB
0.830
-0.010 (-1.19%)
At close: Mar 9, 2026

Univentures PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.800.850.800.830.83-1.19%247,508
Mar 6, 20260.810.890.810.840.845.00%180,800
Mar 5, 20260.820.830.790.800.80-1,212,300
Mar 4, 20260.830.830.760.800.80-4.76%1,759,400
Mar 2, 20260.870.880.840.840.84-6.67%855,000
Feb 27, 20260.910.910.900.900.90-1.10%102,714
Feb 26, 20260.910.920.890.910.91-361,100
Feb 25, 20260.910.920.900.910.91-163,504
Feb 24, 20260.900.920.890.910.911.11%453,946
Feb 23, 20260.930.930.880.900.90-3.23%533,500
Feb 20, 20260.940.940.910.930.93-1.06%430,520
Feb 19, 20260.930.970.930.940.941.08%1,788,701
Feb 18, 20260.920.940.900.930.932.20%1,080,460
Feb 17, 20260.920.930.900.910.91-1,890,736
Feb 16, 20260.840.910.840.910.918.33%2,883,400
Feb 13, 20260.820.870.820.840.842.44%1,819,422
Feb 12, 20260.810.850.800.820.821.23%1,925,501
Feb 11, 20260.810.830.800.810.81-1.22%1,131,417
Feb 10, 20260.810.830.800.820.82-462,514
Feb 9, 20260.800.830.800.820.822.50%270,411
Feb 6, 20260.800.820.800.800.80-1.23%109,903
Feb 5, 20260.800.810.790.810.811.25%280,800
Feb 4, 20260.810.810.780.800.80-2.44%483,035
Feb 3, 20260.800.820.800.820.821.23%244,800
Feb 2, 20260.800.810.790.810.81-408,319
Jan 30, 20260.810.820.790.810.81-289,600
Jan 29, 20260.810.820.800.810.81-1.22%293,410
Jan 28, 20260.820.820.810.820.82-269,303
Jan 27, 20260.820.840.810.820.821.23%511,300
Jan 26, 20260.820.820.810.810.81-2.41%153,602
Jan 23, 20260.820.830.820.830.831.22%57,451
Jan 22, 20260.830.840.820.820.82-1.20%140,400
Jan 21, 20260.830.840.820.830.83-222,700
Jan 20, 20260.830.830.810.830.83-228,920
Jan 19, 20260.810.840.810.830.832.47%259,262
Jan 16, 20260.800.810.800.810.811.25%121,602
Jan 15, 20260.800.820.790.800.80-1.23%462,659
Jan 14, 20260.810.820.810.810.81-172,204
Jan 13, 20260.830.830.810.810.81-2.41%181,819
Jan 12, 20260.840.840.820.830.83-1.19%155,105
Jan 9, 20260.850.860.840.840.84-1.18%58,703
Jan 8, 20260.870.870.850.850.85-2.30%115,606
Jan 7, 20260.840.870.840.870.872.35%143,310
Jan 6, 20260.850.850.840.850.85-188,308
Jan 5, 20260.840.850.830.850.85-120,710
Dec 30, 20250.850.850.840.850.85-112,300
Dec 29, 20250.850.850.850.850.85-11,300
Dec 26, 20250.860.860.840.850.85-1.16%19,284
Dec 25, 20250.860.870.840.860.86-39,100
Dec 24, 20250.870.870.820.860.86-1.15%211,702
Dec 23, 20250.850.870.850.870.873.57%133,300
Dec 22, 20250.850.850.830.840.84-2.33%61,704
Dec 19, 20250.850.860.850.860.861.18%3,300
Dec 18, 20250.860.860.840.850.85-1.16%173,501
Dec 17, 20250.870.870.860.860.86-2.27%97,900
Dec 16, 20250.870.880.850.880.881.15%158,760
Dec 15, 20250.860.870.850.870.87-65,402
Dec 12, 20250.860.880.840.870.872.35%359,002
Dec 11, 20250.860.860.840.850.85-1.16%49,802
Dec 9, 20250.870.870.850.860.86-1.15%126,319
Dec 8, 20250.860.880.860.870.871.16%76,602
Dec 4, 20250.860.870.850.860.86-298,665
Dec 3, 20250.850.860.850.860.86-96,700
Dec 2, 20250.830.870.830.860.862.38%117,900
Dec 1, 20250.830.870.830.840.841.20%580,784
Nov 28, 20250.820.840.820.830.831.22%141,421
Nov 27, 20250.810.830.810.820.821.23%171,120
Nov 26, 20250.830.840.810.810.81-1.22%376,511
Nov 25, 20250.920.920.800.820.82-11.83%3,487,519
Nov 24, 20250.930.930.910.930.931.09%35,805
Nov 21, 20250.940.940.920.920.92-2.13%91,200
Nov 20, 20250.930.940.920.940.942.17%20,700
Nov 19, 20250.920.940.910.920.92-2.13%191,800
Nov 18, 20250.940.950.930.940.94-1.05%156,359
Nov 17, 20250.960.960.940.950.95-46,301
Nov 14, 20250.950.950.940.950.95-26,601
Nov 13, 20250.960.960.930.950.95-1.04%344,900
Nov 12, 20250.980.980.940.960.96-1.03%703,314
Nov 11, 20250.970.990.970.970.97-1.02%193,700
Nov 10, 20250.980.980.960.980.98-203,201
Nov 7, 20250.980.980.970.980.98-155,500
Nov 6, 20250.980.980.970.980.98-72,905
Nov 5, 20250.980.980.960.980.981.03%75,100
Nov 4, 20250.990.990.970.970.97-2.02%206,834
Nov 3, 20250.990.990.970.990.99-194,243
Oct 31, 20250.970.990.970.990.99-320,500
Oct 30, 20250.991.000.990.990.99-30,528
Oct 29, 20251.001.000.990.990.99-1.00%79,820
Oct 28, 20251.001.000.981.001.001.01%80,102
Oct 27, 20250.981.000.980.990.991.02%139,016
Oct 24, 20250.991.000.980.980.98-217,525
Oct 22, 20250.980.990.970.980.98-1.01%151,704
Oct 21, 20250.990.990.970.990.99-989,085
Oct 20, 20250.991.020.980.990.991.02%605,500
Oct 17, 20251.001.000.980.980.98-2.00%628,901
Oct 16, 20251.011.011.001.001.00-86,872
Oct 15, 20251.011.030.991.001.00-0.99%807,303
Oct 14, 20251.011.031.001.011.01-506,041
Oct 10, 20251.031.031.011.011.01-1.94%406,307
Oct 9, 20251.021.041.021.031.03-0.96%87,900