Univentures

UV
🏛️ thailand →
1.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.08 1.10 1.08 1.10 0.2M
2025-09-25 1.08 1.10 1.06 1.08 0.9M
2025-09-24 1.07 1.09 1.06 1.07 0.6M
2025-09-23 1.13 1.15 1.07 1.08 1.2M
2025-09-22 1.13 1.14 1.12 1.13 0.4M
2025-09-19 1.16 1.18 1.13 1.13 1.5M
2025-09-18 1.12 1.20 1.11 1.16 5.2M
2025-09-17 1.13 1.13 1.11 1.11 0.4M
2025-09-16 1.13 1.14 1.11 1.11 0.5M
2025-09-15 1.14 1.14 1.12 1.13 0.9M
2025-09-12 1.10 1.15 1.10 1.12 1.8M
2025-09-11 1.12 1.13 1.09 1.10 0.8M
2025-09-10 1.07 1.12 1.07 1.11 1.1M
2025-09-09 1.06 1.08 1.06 1.07 0.1M
2025-09-08 1.04 1.08 1.04 1.06 0.4M
2025-09-05 1.04 1.06 1.03 1.04 0.4M
2025-09-04 1.05 1.07 1.04 1.04 0.5M
2025-09-03 1.02 1.08 1.01 1.04 0.9M
2025-09-02 1.01 1.04 1.01 1.02 0.6M
2025-09-01 1.08 1.08 1.00 1.02 2.0M
2025-08-29 1.07 1.09 1.06 1.07 0.7M
2025-08-28 1.09 1.11 1.07 1.08 0.5M
2025-08-27 1.10 1.14 1.09 1.09 0.9M
2025-08-26 1.13 1.13 1.09 1.11 1.2M
2025-08-25 1.08 1.14 1.07 1.13 2.8M
2025-08-22 1.09 1.10 1.03 1.07 2.2M
2025-08-21 1.07 1.17 1.06 1.08 7.5M
2025-08-20 1.08 1.08 1.05 1.07 0.8M
2025-08-19 1.10 1.10 1.07 1.08 0.4M
2025-08-18 1.05 1.12 1.04 1.09 3.0M
2025-08-15 1.05 1.09 1.03 1.03 2.6M
2025-08-14 1.10 1.15 1.05 1.05 2.4M
2025-08-13 1.16 1.16 1.09 1.10 2.2M
2025-08-08 1.16 1.18 1.14 1.15 2.1M
2025-08-07 1.18 1.19 1.15 1.18 1.9M
2025-08-06 1.17 1.20 1.14 1.19 6.2M
2025-08-05 1.22 1.27 1.17 1.18 19.1M
2025-08-04 0.98 1.17 0.98 1.13 39.0M
2025-08-01 0.91 1.05 0.91 0.96 21.3M
2025-07-31 0.92 0.92 0.88 0.90 3.7M
2025-07-30 0.82 1.01 0.82 0.93 11.6M
2025-07-29 0.82 0.82 0.80 0.81 0.7M
2025-07-25 0.82 0.82 0.81 0.81 0.7M
2025-07-24 0.83 0.83 0.81 0.82 1.2M
2025-07-23 0.82 0.84 0.81 0.83 0.8M
2025-07-22 0.83 0.83 0.81 0.82 0.5M
2025-07-21 0.83 0.83 0.81 0.82 1.2M
2025-07-18 0.84 0.84 0.82 0.82 1.0M
2025-07-17 0.82 0.85 0.82 0.84 1.4M
2025-07-16 0.81 0.84 0.81 0.81 0.8M
2025-07-15 0.81 0.83 0.80 0.81 0.4M
2025-07-14 0.81 0.81 0.80 0.81 0.4M
2025-07-11 0.80 0.81 0.80 0.80 1.2M
2025-07-09 0.80 0.81 0.80 0.81 0.6M
2025-07-08 0.79 0.81 0.79 0.80 1.3M
2025-07-07 0.81 0.81 0.79 0.80 0.5M
2025-07-04 0.80 0.81 0.80 0.80 0.4M
2025-07-03 0.80 0.81 0.80 0.81 1.4M
2025-07-02 0.80 0.81 0.79 0.80 1.0M
2025-07-01 0.80 0.80 0.79 0.80 0.8M
2025-06-30 0.80 0.80 0.79 0.79 0.2M
2025-06-27 0.82 0.82 0.79 0.79 1.5M
2025-06-26 0.83 0.84 0.81 0.82 1.9M
2025-06-25 0.84 0.85 0.82 0.83 0.5M
2025-06-24 0.84 0.86 0.83 0.84 0.3M
2025-06-23 0.87 0.87 0.83 0.83 0.4M
2025-06-20 0.85 0.87 0.85 0.87 0.1M
2025-06-19 0.87 0.87 0.86 0.87 0.2M
2025-06-18 0.86 0.89 0.86 0.87 0.4M
2025-06-17 0.88 0.89 0.86 0.86 0.5M
2025-06-16 0.89 0.89 0.88 0.88 0.2M
2025-06-13 0.89 0.90 0.89 0.89 0.3M
2025-06-12 0.91 0.91 0.89 0.90 0.5M
2025-06-11 0.91 0.91 0.89 0.91 0.4M
2025-06-10 0.91 0.92 0.90 0.92 0.2M
2025-06-09 0.91 0.92 0.89 0.91 0.5M
2025-06-06 0.92 0.93 0.91 0.92 0.1M
2025-06-05 0.94 0.94 0.92 0.93 0.2M
2025-06-04 0.94 0.94 0.93 0.93 0.1M
2025-05-30 0.95 0.95 0.93 0.93 0.2M
2025-05-29 0.95 0.95 0.93 0.94 0.3M
2025-05-28 0.95 0.95 0.93 0.94 0.3M
2025-05-27 0.94 0.95 0.93 0.95 0.4M
2025-05-26 0.94 0.95 0.94 0.94 0.2M
2025-05-23 0.95 0.95 0.94 0.95 0.1M
2025-05-22 0.95 0.96 0.94 0.94 0.3M
2025-05-21 0.96 0.97 0.95 0.95 0.4M
2025-05-20 0.97 0.97 0.95 0.96 0.4M
2025-05-19 0.96 0.97 0.95 0.97 0.2M
2025-05-16 0.96 0.97 0.95 0.96 0.4M
2025-05-15 0.97 0.98 0.96 0.96 0.3M
2025-05-14 0.98 0.98 0.96 0.97 1.4M
2025-05-13 0.98 1.00 0.97 0.99 2.3M
2025-05-09 0.96 0.98 0.95 0.96 0.6M
2025-05-08 0.96 1.00 0.95 0.96 4.6M
2025-05-07 0.96 0.96 0.95 0.95 2.1M
2025-05-06 0.95 0.96 0.94 0.96 0.2M
2025-05-02 0.96 0.96 0.95 0.95 1.5M
2025-04-30 0.96 0.96 0.94 0.95 0.3M
2025-04-29 0.96 0.96 0.93 0.95 0.1M
2025-04-28 0.94 0.96 0.94 0.96 0.5M
2025-04-25 0.96 0.97 0.95 0.96 0.4M
2025-04-24 0.98 0.99 0.94 0.96 1.2M
2025-04-23 0.98 0.99 0.97 0.98 0.2M
2025-04-22 0.95 0.98 0.95 0.98 0.3M
2025-04-21 0.97 1.00 0.95 0.95 2.3M
2025-04-18 0.93 0.98 0.93 0.96 1.5M
2025-04-17 0.94 0.94 0.91 0.94 0.4M
2025-04-16 0.91 0.95 0.91 0.95 1.0M
2025-04-11 0.94 0.94 0.91 0.92 0.3M
2025-04-10 0.92 0.96 0.91 0.94 0.4M
2025-04-09 0.91 0.92 0.89 0.92 0.5M
2025-04-08 0.91 0.94 0.89 0.91 1.0M
2025-04-04 1.02 1.02 0.96 0.98 1.7M
2025-04-03 1.00 1.02 0.99 1.02 0.5M
2025-04-02 1.00 1.03 0.99 1.02 0.9M
2025-04-01 1.02 1.03 1.00 1.01 0.2M
2025-03-31 1.03 1.03 0.99 1.02 1.0M
2025-03-28 1.08 1.08 1.05 1.05 0.5M
2025-03-27 1.08 1.10 1.08 1.09 0.4M
2025-03-26 1.08 1.10 1.08 1.08 0.3M
2025-03-25 1.08 1.10 1.07 1.08 0.4M
2025-03-24 1.12 1.12 1.07 1.09 0.9M
2025-03-21 1.09 1.14 1.08 1.12 2.1M
2025-03-20 1.10 1.12 1.09 1.09 1.4M
2025-03-19 1.09 1.11 1.09 1.11 0.6M
2025-03-18 1.10 1.10 1.09 1.09 0.2M
2025-03-17 1.11 1.11 1.09 1.10 0.5M
2025-03-14 1.10 1.12 1.09 1.11 0.2M
2025-03-13 1.10 1.11 1.08 1.10 0.2M
2025-03-12 1.13 1.13 1.09 1.10 0.6M
2025-03-11 1.11 1.14 1.09 1.13 0.6M
2025-03-10 1.14 1.15 1.11 1.12 0.2M
2025-03-07 1.11 1.13 1.11 1.12 0.2M
2025-03-06 1.14 1.15 1.10 1.10 0.8M
2025-03-05 1.14 1.15 1.13 1.15 0.5M
2025-03-04 1.14 1.15 1.13 1.14 0.1M
2025-03-03 1.15 1.16 1.14 1.14 0.2M
2025-02-28 1.15 1.17 1.14 1.15 0.2M
2025-02-27 1.17 1.17 1.15 1.15 0.1M
2025-02-26 1.14 1.17 1.14 1.17 0.3M
2025-02-25 1.17 1.18 1.15 1.15 0.8M
2025-02-24 1.21 1.22 1.17 1.17 0.5M
2025-02-21 1.22 1.23 1.19 1.20 0.8M
2025-02-20 1.24 1.24 1.23 1.23 0.2M
2025-02-19 1.22 1.25 1.21 1.25 0.8M
2025-02-18 1.15 1.22 1.15 1.20 0.8M
2025-02-17 1.15 1.16 1.13 1.16 0.2M
2025-02-14 1.14 1.15 1.14 1.15 0.3M
2025-02-13 1.14 1.17 1.13 1.14 0.7M
2025-02-11 1.13 1.14 1.12 1.12 0.2M
2025-02-10 1.18 1.18 1.13 1.13 0.4M
2025-02-07 1.18 1.18 1.10 1.17 0.3M
2025-02-06 1.25 1.25 1.18 1.18 0.5M
2025-02-05 1.24 1.25 1.24 1.25 0.1M
2025-02-04 1.28 1.28 1.25 1.26 0.2M
2025-02-03 1.27 1.27 1.25 1.27 0.2M
2025-01-31 1.27 1.28 1.26 1.26 0.3M
2025-01-30 1.27 1.28 1.27 1.28 0.1M
2025-01-29 1.27 1.29 1.27 1.27 0.1M
2025-01-28 1.28 1.29 1.27 1.27 0.1M
2025-01-27 1.28 1.29 1.27 1.27 0.1M
2025-01-24 1.29 1.30 1.26 1.28 0.3M
2025-01-23 1.30 1.30 1.28 1.29 0.2M
2025-01-22 1.29 1.31 1.28 1.29 0.2M
2025-01-21 1.28 1.31 1.28 1.29 0.2M
2025-01-20 1.30 1.31 1.25 1.28 0.4M
2025-01-17 1.33 1.33 1.31 1.32 0.2M
2025-01-16 1.33 1.34 1.32 1.33 0.2M
2025-01-15 1.34 1.35 1.33 1.33 0.1M
2025-01-14 1.33 1.35 1.32 1.33 0.4M
2025-01-13 1.38 1.39 1.33 1.33 0.5M
2025-01-10 1.40 1.40 1.38 1.39 0.3M
2025-01-09 1.46 1.46 1.39 1.39 0.7M
2025-01-08 1.48 1.48 1.46 1.46 0.2M
2025-01-07 1.46 1.48 1.46 1.46 0.2M
2025-01-06 1.50 1.50 1.46 1.46 0.8M
2025-01-03 1.51 1.52 1.49 1.50 0.2M
2025-01-02 1.50 1.51 1.48 1.49 0.1M