UAC 4 ( 0.06 1.56% )
บริษัท ยูเอซี โกลบอล จำกัด (มหาชน)
Status : อัพเดท 02 ธันวาคม 2563
ราคาหุ้น UAC ย้อนหลัง
แสดง ราคาหุ้น “ UAC “ ย้อนหลัง
บริษัท ยูเอซี โกลบอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 02-12-2020 | 3.86 | 3.94 | 3.86 | 3.90 | 0.06 | 1.56 | 705,700 | 2,759 |
| 01-12-2020 | 3.90 | 3.90 | 3.84 | 3.84 | -0.02 | -0.52 | 66,300 | 257 |
| 30-11-2020 | 3.90 | 3.90 | 3.86 | 3.86 | -0.04 | -1.03 | 60,210 | 234 |
| 27-11-2020 | 3.90 | 3.90 | 3.88 | 3.90 | 0.00 | 0.00 | 51,600 | 201 |
| 26-11-2020 | 3.92 | 3.92 | 3.86 | 3.90 | 0.04 | 1.04 | 36,600 | 142 |
| 25-11-2020 | 3.84 | 3.94 | 3.84 | 3.86 | -0.02 | -0.52 | 157,600 | 614 |
| 24-11-2020 | 3.90 | 3.96 | 3.82 | 3.88 | -0.06 | -1.52 | 577,300 | 2,256 |
| 23-11-2020 | 3.92 | 3.96 | 3.86 | 3.94 | 0.00 | 0.00 | 195,352 | 765 |
| 20-11-2020 | 4.00 | 4.00 | 3.92 | 3.94 | -0.04 | -1.01 | 260,500 | 1,029 |
| 19-11-2020 | 4.00 | 4.00 | 3.96 | 3.98 | -0.02 | -0.50 | 18,300 | 73 |
| 18-11-2020 | 3.90 | 4.00 | 3.90 | 4.00 | 0.00 | 0.00 | 39,307 | 157 |
| 17-11-2020 | 4.00 | 4.06 | 3.92 | 4.00 | 0.02 | 0.50 | 98,400 | 396 |
| 16-11-2020 | 3.88 | 3.98 | 3.84 | 3.98 | 0.18 | 4.74 | 123,950 | 485 |
| 13-11-2020 | 3.76 | 3.84 | 3.76 | 3.80 | 0.00 | 0.00 | 136,902 | 522 |
| 12-11-2020 | 3.94 | 3.94 | 3.66 | 3.80 | -0.18 | -4.52 | 1,605,600 | 6,004 |
| 11-11-2020 | 4.02 | 4.02 | 3.94 | 3.98 | 0.00 | 0.00 | 189,900 | 756 |
| 10-11-2020 | 4.02 | 4.04 | 3.90 | 3.98 | 0.00 | 0.00 | 416,500 | 1,667 |
| 09-11-2020 | 4.00 | 4.00 | 3.92 | 3.98 | 0.00 | 0.00 | 83,300 | 329 |
| 06-11-2020 | 4.10 | 4.10 | 3.80 | 3.98 | -0.04 | -1.00 | 692,120 | 2,699 |
| 05-11-2020 | 4.10 | 4.10 | 4.02 | 4.02 | -0.04 | -0.99 | 207,885 | 845 |
| 04-11-2020 | 4.08 | 4.12 | 4.00 | 4.06 | 0.06 | 1.50 | 1,068,200 | 4,338 |
| 03-11-2020 | 3.76 | 4.08 | 3.74 | 4.00 | 0.28 | 7.53 | 2,505,918 | 9,934 |
| 02-11-2020 | 3.66 | 3.82 | 3.60 | 3.72 | 0.04 | 1.09 | 626,929 | 2,339 |
| 30-10-2020 | 3.72 | 3.72 | 3.60 | 3.68 | -0.04 | -1.08 | 155,800 | 566 |
| 28-10-2020 | 3.70 | 3.72 | 3.70 | 3.72 | 0.00 | 0.00 | 11,900 | 44 |
| 27-10-2020 | 3.66 | 3.72 | 3.64 | 3.72 | 0.00 | 0.00 | 89,800 | 329 |
| 26-10-2020 | 3.68 | 3.72 | 3.64 | 3.72 | 0.00 | 0.00 | 78,800 | 288 |
| 22-10-2020 | 3.68 | 3.72 | 3.68 | 3.72 | 0.00 | 0.00 | 86,600 | 320 |
| 21-10-2020 | 3.70 | 3.72 | 3.70 | 3.72 | 0.00 | 0.00 | 3,600 | 13 |
| 20-10-2020 | 3.68 | 3.72 | 3.66 | 3.72 | 0.02 | 0.54 | 52,300 | 193 |
| 19-10-2020 | 3.66 | 3.70 | 3.66 | 3.70 | 0.00 | 0.00 | 57,100 | 209 |
| 16-10-2020 | 3.66 | 3.70 | 3.66 | 3.70 | 0.02 | 0.54 | 92,401 | 339 |
| 15-10-2020 | 3.72 | 3.74 | 3.68 | 3.68 | -0.06 | -1.60 | 104,200 | 385 |
| 14-10-2020 | 3.76 | 3.76 | 3.70 | 3.74 | -0.02 | -0.53 | 147,529 | 548 |
| 12-10-2020 | 3.70 | 3.76 | 3.70 | 3.76 | 0.00 | 0.00 | 83,400 | 309 |
| 09-10-2020 | 3.78 | 3.78 | 3.74 | 3.78 | 0.02 | 0.53 | 7,000 | 26 |
| 08-10-2020 | 3.76 | 3.76 | 3.74 | 3.76 | 0.00 | 0.00 | 85,842 | 322 |
| 07-10-2020 | 3.74 | 3.78 | 3.74 | 3.76 | 0.00 | 0.00 | 108,475 | 408 |
| 06-10-2020 | 3.74 | 3.78 | 3.70 | 3.76 | 0.04 | 1.08 | 250,500 | 942 |
| 05-10-2020 | 3.74 | 3.74 | 3.72 | 3.72 | 0.00 | 0.00 | 144,100 | 536 |
| 02-10-2020 | 3.76 | 3.76 | 3.72 | 3.72 | 0.00 | 0.00 | 61,172 | 228 |
| 01-10-2020 | 3.74 | 3.76 | 3.72 | 3.72 | -0.02 | -0.53 | 109,800 | 411 |
| 30-09-2020 | 3.74 | 3.74 | 3.70 | 3.74 | 0.00 | 0.00 | 114,300 | 426 |
| 29-09-2020 | 3.72 | 3.74 | 3.70 | 3.74 | 0.02 | 0.54 | 97,216 | 362 |
| 28-09-2020 | 3.72 | 3.74 | 3.70 | 3.72 | 0.00 | 0.00 | 191,005 | 708 |
| 25-09-2020 | 3.72 | 3.74 | 3.72 | 3.72 | -0.02 | -0.53 | 197,200 | 734 |
| 24-09-2020 | 3.72 | 3.74 | 3.70 | 3.74 | 0.02 | 0.54 | 171,800 | 638 |
| 23-09-2020 | 3.72 | 3.72 | 3.70 | 3.72 | 0.02 | 0.54 | 131,100 | 486 |
| 22-09-2020 | 3.70 | 3.72 | 3.70 | 3.70 | -0.04 | -1.07 | 101,793 | 377 |
| 21-09-2020 | 3.70 | 3.74 | 3.68 | 3.74 | 0.04 | 1.08 | 17,217 | 64 |
| 18-09-2020 | 3.72 | 3.74 | 3.70 | 3.70 | -0.02 | -0.54 | 112,550 | 419 |
| 17-09-2020 | 3.78 | 3.80 | 3.70 | 3.72 | -0.06 | -1.59 | 288,105 | 1,081 |
| 16-09-2020 | 3.78 | 3.78 | 3.74 | 3.78 | 0.02 | 0.53 | 277,008 | 1,044 |
| 15-09-2020 | 3.76 | 3.78 | 3.74 | 3.76 | 0.02 | 0.53 | 353,206 | 1,328 |
| 14-09-2020 | 3.72 | 3.76 | 3.72 | 3.74 | 0.02 | 0.54 | 118,501 | 443 |
| 11-09-2020 | 3.72 | 3.72 | 3.72 | 3.72 | 0.00 | 0.00 | 227,100 | 845 |
| 10-09-2020 | 3.70 | 3.76 | 3.68 | 3.72 | 0.02 | 0.54 | 570,800 | 2,132 |
| 09-09-2020 | 3.70 | 3.70 | 3.68 | 3.70 | 0.04 | 1.09 | 106,400 | 394 |
| 08-09-2020 | 3.68 | 3.70 | 3.64 | 3.66 | -0.04 | -1.08 | 45,200 | 166 |
| 03-09-2020 | 3.72 | 3.72 | 3.70 | 3.70 | 0.00 | 0.00 | 146,280 | 542 |
| 02-09-2020 | 3.72 | 3.72 | 3.70 | 3.70 | -0.02 | -0.54 | 188,600 | 701 |
| 01-09-2020 | 3.72 | 3.72 | 3.70 | 3.72 | 0.02 | 0.54 | 359,400 | 1,337 |
| 31-08-2020 | 3.72 | 3.74 | 3.70 | 3.70 | -0.04 | -1.07 | 266,600 | 994 |
| 28-08-2020 | 3.64 | 3.74 | 3.64 | 3.74 | 0.06 | 1.63 | 183,942 | 682 |
| 27-08-2020 | 3.70 | 3.70 | 3.64 | 3.68 | -0.02 | -0.54 | 204,200 | 749 |
| 26-08-2020 | 3.70 | 3.74 | 3.66 | 3.70 | 0.00 | 0.00 | 145,109 | 540 |
| 25-08-2020 | 3.74 | 3.74 | 3.68 | 3.70 | 0.00 | 0.00 | 314,400 | 1,166 |
| 24-08-2020 | 3.64 | 3.72 | 3.64 | 3.70 | 0.04 | 1.09 | 207,400 | 768 |
| 21-08-2020 | 3.70 | 3.70 | 3.64 | 3.66 | 0.00 | 0.00 | 239,800 | 878 |
| 20-08-2020 | 3.62 | 3.66 | 3.62 | 3.66 | 0.02 | 0.55 | 147,900 | 535 |
| 19-08-2020 | 3.64 | 3.72 | 3.62 | 3.64 | -0.04 | -1.09 | 445,900 | 1,631 |
| 18-08-2020 | 3.76 | 3.78 | 3.68 | 3.68 | -0.06 | -1.60 | 335,665 | 1,251 |
| 17-08-2020 | 3.58 | 3.76 | 3.58 | 3.74 | 0.10 | 2.75 | 1,434,244 | 5,315 |
| 14-08-2020 | 3.76 | 3.76 | 3.58 | 3.64 | -0.20 | -5.21 | 1,232,100 | 4,533 |
| 13-08-2020 | 3.88 | 3.88 | 3.76 | 3.84 | 0.00 | 0.00 | 564,900 | 2,158 |
| 11-08-2020 | 3.60 | 3.90 | 3.60 | 3.84 | 0.16 | 4.35 | 4,616,833 | 17,743 |
| 10-08-2020 | 3.64 | 3.70 | 3.62 | 3.68 | -0.02 | -0.54 | 51,602 | 189 |
| 07-08-2020 | 3.72 | 3.72 | 3.62 | 3.70 | -0.02 | -0.54 | 183,851 | 674 |
| 06-08-2020 | 3.82 | 3.82 | 3.70 | 3.72 | -0.12 | -3.12 | 406,800 | 1,516 |
| 05-08-2020 | 3.80 | 3.84 | 3.78 | 3.84 | 0.06 | 1.59 | 430,257 | 1,642 |
| 04-08-2020 | 3.76 | 3.84 | 3.76 | 3.78 | 0.02 | 0.53 | 294,830 | 1,122 |
| 03-08-2020 | 3.74 | 3.76 | 3.74 | 3.76 | 0.02 | 0.53 | 245,900 | 920 |
| 31-07-2020 | 3.70 | 3.76 | 3.70 | 3.74 | -0.02 | -0.53 | 154,320 | 574 |
| 30-07-2020 | 3.86 | 3.88 | 3.68 | 3.76 | -0.06 | -1.57 | 594,184 | 2,281 |
| 29-07-2020 | 3.86 | 3.86 | 3.80 | 3.82 | 0.06 | 1.60 | 629,280 | 2,413 |
| 24-07-2020 | 3.72 | 3.80 | 3.66 | 3.76 | 0.06 | 1.62 | 1,105,601 | 4,152 |
| 23-07-2020 | 3.72 | 3.72 | 3.70 | 3.70 | 0.00 | 0.00 | 105,937 | 393 |
| 22-07-2020 | 3.60 | 3.72 | 3.60 | 3.70 | 0.02 | 0.54 | 247,163 | 911 |
| 21-07-2020 | 3.68 | 3.68 | 3.62 | 3.68 | 0.06 | 1.66 | 109,330 | 401 |
| 20-07-2020 | 3.50 | 3.66 | 3.50 | 3.62 | 0.04 | 1.12 | 180,903 | 652 |
| 17-07-2020 | 3.60 | 3.60 | 3.58 | 3.58 | 0.00 | 0.00 | 17,600 | 63 |
| 16-07-2020 | 3.58 | 3.60 | 3.58 | 3.58 | 0.02 | 0.56 | 77,700 | 278 |
| 15-07-2020 | 3.56 | 3.60 | 3.56 | 3.56 | 0.00 | 0.00 | 86,614 | 310 |
| 14-07-2020 | 3.56 | 3.60 | 3.56 | 3.56 | -0.02 | -0.56 | 209,700 | 748 |
| 13-07-2020 | 3.58 | 3.62 | 3.58 | 3.58 | -0.04 | -1.10 | 170,500 | 612 |
| 10-07-2020 | 3.64 | 3.64 | 3.62 | 3.62 | 0.00 | 0.00 | 227,000 | 823 |
| 09-07-2020 | 3.60 | 3.66 | 3.60 | 3.62 | -0.02 | -0.55 | 315,730 | 1,143 |
| 08-07-2020 | 3.54 | 3.66 | 3.54 | 3.64 | 0.08 | 2.25 | 786,775 | 2,825 |
| 07-07-2020 | 3.62 | 3.62 | 3.52 | 3.56 | -0.08 | -2.20 | 1,123,601 | 4,013 |
| 03-07-2020 | 3.70 | 3.72 | 3.62 | 3.64 | -0.08 | -2.15 | 464,910 | 1,702 |
| 03-07-2020 | 3.70 | 3.72 | 3.62 | 3.64 | -0.08 | -2.15 | 464,910 | 1,702 |
| 02-07-2020 | 3.72 | 3.76 | 3.70 | 3.72 | 0.02 | 0.54 | 327,820 | 1,221 |
| 02-07-2020 | 3.72 | 3.76 | 3.70 | 3.72 | 0.02 | 0.54 | 327,820 | 1,221 |
| 01-07-2020 | 3.70 | 3.72 | 3.68 | 3.70 | 0.00 | 0.00 | 94,200 | 348 |
| 01-07-2020 | 3.70 | 3.72 | 3.68 | 3.70 | 0.00 | 0.00 | 94,200 | 348 |
| 30-06-2020 | 3.60 | 3.72 | 3.60 | 3.70 | 0.02 | 0.54 | 159,000 | 576 |
| 29-06-2020 | 3.62 | 3.70 | 3.62 | 3.68 | 0.02 | 0.55 | 355,100 | 1,302 |
| 26-06-2020 | 3.68 | 3.68 | 3.64 | 3.66 | 0.02 | 0.55 | 406,700 | 1,493 |
| 25-06-2020 | 3.60 | 3.68 | 3.58 | 3.64 | -0.02 | -0.55 | 231,120 | 836 |
| 24-06-2020 | 3.76 | 3.76 | 3.56 | 3.66 | -0.08 | -2.14 | 396,300 | 1,452 |
| 23-06-2020 | 3.76 | 3.76 | 3.68 | 3.74 | -0.02 | -0.53 | 286,557 | 1,065 |
| 22-06-2020 | 3.66 | 3.78 | 3.66 | 3.76 | 0.02 | 0.53 | 110,100 | 408 |
| 19-06-2020 | 3.78 | 3.80 | 3.72 | 3.74 | 0.02 | 0.54 | 591,250 | 2,231 |
| 18-06-2020 | 3.62 | 3.72 | 3.62 | 3.72 | 0.08 | 2.20 | 345,900 | 1,271 |
| 17-06-2020 | 3.66 | 3.68 | 3.62 | 3.64 | -0.02 | -0.55 | 214,501 | 784 |
| 17-06-2020 | 3.66 | 3.68 | 3.62 | 3.64 | -0.02 | -0.55 | 214,501 | 784 |
| 16-06-2020 | 3.64 | 3.68 | 3.54 | 3.66 | 0.06 | 1.67 | 347,500 | 1,254 |
| 15-06-2020 | 3.64 | 3.66 | 3.56 | 3.60 | -0.06 | -1.64 | 261,800 | 940 |
| 12-06-2020 | 3.64 | 3.70 | 3.50 | 3.66 | 0.08 | 2.23 | 1,353,812 | 4,901 |
| 11-06-2020 | 3.48 | 3.60 | 3.44 | 3.58 | 0.10 | 2.87 | 976,626 | 3,428 |
| 10-06-2020 | 3.42 | 3.54 | 3.42 | 3.48 | 0.04 | 1.16 | 1,184,587 | 4,098 |
| 09-06-2020 | 3.44 | 3.44 | 3.40 | 3.44 | 0.00 | 0.00 | 770,100 | 2,645 |
| 08-06-2020 | 3.52 | 3.52 | 3.42 | 3.44 | 0.00 | 0.00 | 1,058,114 | 3,650 |
| 05-06-2020 | 3.44 | 3.46 | 3.42 | 3.44 | 0.02 | 0.58 | 1,625,050 | 5,590 |
| 04-06-2020 | 3.46 | 3.46 | 3.42 | 3.42 | -0.04 | -1.16 | 807,600 | 2,775 |
| 03-06-2020 | 3.44 | 3.46 | 3.42 | 3.46 | 0.02 | 0.58 | 586,500 | 2,017 |
| 02-06-2020 | 3.44 | 3.46 | 3.42 | 3.46 | 0.02 | 0.58 | 586,500 | 2,017 |
| 01-06-2020 | 3.46 | 3.48 | 3.42 | 3.44 | -0.02 | -0.58 | 336,338 | 1,160 |
| 29-05-2020 | 3.42 | 3.50 | 3.42 | 3.46 | 0.04 | 1.17 | 288,000 | 992 |
| 28-05-2020 | 3.50 | 3.50 | 3.42 | 3.42 | -0.06 | -1.72 | 328,250 | 1,136 |
| 27-05-2020 | 3.56 | 3.56 | 3.48 | 3.48 | -0.06 | -1.69 | 401,525 | 1,403 |
| 26-05-2020 | 3.58 | 3.58 | 3.50 | 3.54 | 0.04 | 1.14 | 898,900 | 3,161 |
| 25-05-2020 | 3.34 | 3.50 | 3.34 | 3.50 | 0.18 | 5.42 | 862,200 | 2,964 |
| 22-05-2020 | 3.30 | 3.32 | 3.26 | 3.32 | -0.02 | -0.60 | 183,222 | 606 |
| 21-05-2020 | 3.36 | 3.36 | 3.28 | 3.34 | 0.00 | 0.00 | 90,300 | 298 |
| 20-05-2020 | 3.32 | 3.34 | 3.28 | 3.34 | 0.06 | 1.83 | 214,400 | 713 |
| 19-05-2020 | 3.24 | 3.28 | 3.20 | 3.28 | 0.04 | 1.23 | 343,401 | 1,116 |
| 18-05-2020 | 3.36 | 3.36 | 3.20 | 3.24 | -0.10 | -2.99 | 311,344 | 1,012 |
| 15-05-2020 | 3.36 | 3.36 | 3.28 | 3.34 | 0.04 | 1.21 | 1,165,260 | 3,877 |
| 14-05-2020 | 3.18 | 3.32 | 3.10 | 3.30 | 0.26 | 8.55 | 3,702,725 | 11,980 |
| 13-05-2020 | 2.96 | 3.04 | 2.96 | 3.04 | 0.08 | 2.70 | 741,800 | 2,241 |
| 12-05-2020 | 2.94 | 2.96 | 2.92 | 2.96 | 0.04 | 1.37 | 45,400 | 134 |
| 11-05-2020 | 2.92 | 2.94 | 2.84 | 2.92 | 0.04 | 1.39 | 224,910 | 657 |
| 08-05-2020 | 2.96 | 2.98 | 2.88 | 2.88 | -0.04 | -1.37 | 1,338,600 | 3,933 |
| 07-05-2020 | 2.84 | 2.96 | 2.84 | 2.92 | 0.06 | 2.10 | 795,400 | 2,330 |
| 05-05-2020 | 2.90 | 2.94 | 2.84 | 2.86 | -0.04 | -1.38 | 254,248 | 735 |
| 30-04-2020 | 2.86 | 2.96 | 2.86 | 2.90 | 0.04 | 1.40 | 582,100 | 1,699 |
| 29-04-2020 | 2.90 | 2.92 | 2.86 | 2.86 | -0.02 | -0.69 | 70,502 | 203 |
| 28-04-2020 | 2.90 | 2.90 | 2.84 | 2.88 | 0.00 | 0.00 | 352,000 | 1,009 |
| 27-04-2020 | 2.82 | 2.90 | 2.82 | 2.88 | 0.08 | 2.86 | 1,018,937 | 2,927 |
| 24-04-2020 | 2.72 | 2.80 | 2.70 | 2.80 | 0.10 | 3.70 | 775,036 | 2,131 |
| 23-04-2020 | 2.62 | 2.72 | 2.60 | 2.70 | 0.10 | 3.85 | 836,750 | 2,231 |
| 22-04-2020 | 2.52 | 2.64 | 2.52 | 2.60 | 0.06 | 2.36 | 336,862 | 877 |
| 21-04-2020 | 2.52 | 2.54 | 2.52 | 2.54 | -0.02 | -0.78 | 121,600 | 306 |
| 20-04-2020 | 2.56 | 2.58 | 2.54 | 2.56 | -0.02 | -0.78 | 137,637 | 351 |
| 17-04-2020 | 2.56 | 2.60 | 2.54 | 2.58 | 0.04 | 1.57 | 98,300 | 252 |
| 16-04-2020 | 2.64 | 2.64 | 2.54 | 2.54 | -0.08 | -3.05 | 102,100 | 263 |
| 15-04-2020 | 2.70 | 2.70 | 2.58 | 2.62 | -0.04 | -1.50 | 262,100 | 685 |
| 14-04-2020 | 2.66 | 2.68 | 2.64 | 2.66 | 0.06 | 2.31 | 180,700 | 479 |
| 13-04-2020 | 2.62 | 2.62 | 2.54 | 2.60 | 0.02 | 0.78 | 276,300 | 712 |
| 10-04-2020 | 2.58 | 2.64 | 2.56 | 2.58 | 0.04 | 1.57 | 71,100 | 183 |
| 09-04-2020 | 2.42 | 2.58 | 2.42 | 2.54 | 0.14 | 5.83 | 992,555 | 2,500 |
| 08-04-2020 | 2.34 | 2.42 | 2.34 | 2.40 | 0.08 | 3.45 | 306,501 | 731 |
| 07-04-2020 | 2.30 | 2.36 | 2.30 | 2.32 | 0.02 | 0.87 | 415,548 | 966 |
| 03-04-2020 | 2.30 | 2.34 | 2.28 | 2.30 | 0.00 | 0.00 | 274,100 | 631 |
| 02-04-2020 | 2.30 | 2.32 | 2.26 | 2.30 | 0.02 | 0.88 | 302,950 | 698 |
| 01-04-2020 | 2.30 | 2.34 | 2.24 | 2.28 | 0.00 | 0.00 | 443,847 | 1,025 |
| 31-03-2020 | 2.24 | 2.30 | 2.24 | 2.28 | 0.04 | 1.79 | 311,252 | 713 |
| 30-03-2020 | 2.16 | 2.24 | 2.16 | 2.24 | 0.00 | 0.00 | 19,500 | 43 |
| 27-03-2020 | 2.26 | 2.26 | 2.24 | 2.24 | -0.02 | -0.88 | 25,400 | 57 |
| 26-03-2020 | 2.20 | 2.28 | 2.20 | 2.26 | 0.02 | 0.89 | 83,400 | 188 |
| 25-03-2020 | 2.28 | 2.28 | 2.20 | 2.24 | -0.02 | -0.88 | 49,600 | 111 |
| 24-03-2020 | 2.30 | 2.30 | 2.20 | 2.26 | -0.02 | -0.88 | 28,304 | 64 |
| 23-03-2020 | 2.26 | 2.30 | 2.22 | 2.28 | -0.06 | -2.56 | 2,800 | 6 |
| 20-03-2020 | 2.16 | 2.34 | 2.16 | 2.34 | 0.06 | 2.63 | 173,108 | 395 |
| 19-03-2020 | 2.28 | 2.28 | 2.12 | 2.28 | 0.00 | 0.00 | 50,964 | 114 |
| 18-03-2020 | 2.26 | 2.34 | 2.20 | 2.28 | 0.12 | 5.56 | 81,919 | 186 |
| 17-03-2020 | 2.16 | 2.16 | 2.10 | 2.16 | 0.08 | 3.85 | 108,908 | 233 |
| 16-03-2020 | 2.00 | 2.30 | 2.00 | 2.08 | -0.26 | -11.11 | 83,765 | 178 |
| 13-03-2020 | 2.20 | 2.44 | 2.14 | 2.34 | -0.10 | -4.10 | 196,900 | 448 |
| 12-03-2020 | 2.72 | 2.72 | 2.40 | 2.44 | -0.34 | -12.23 | 460,335 | 1,154 |
แสดง ราคาหุ้น UAC ย้อนหลัง บริษัท ยูเอซี โกลบอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
