Stock listing

SET:UV Univentures Public Co., Ltd. (ยูนิเวนเจอร์) หุ้น

Home listing (SET) of Univentures Public Co., Ltd.

Follow Univentures Public Co., Ltd. into a list and get an email when it puts out news.

Share price · SET:UV

0.84 THB +0.01 (+1.2%)

Close on Nov 4, 2026

Past 3 months 0.0% · daily closes, Jul 6, 2026 – Nov 4, 2026, adjusted for splits

Day range: 0.82 – 0.84 THBNov 4, 2026
Volume: 78,700 sharesNov 4, 2026
Market cap: 1.61B THBAt the close on Nov 4, 2026 · price × 1.91B shares outstanding
Traded on an average day: 637,648 THBMedian day 404,783 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SET:UV · THB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	0.84	+0.01	+1.2%	0.83	0.84	0.82	78,700
Tue, Nov 3	0.83	-0.04	-4.6%	0.85	0.85	0.82	140,514
Wed, Oct 14	0.87	0.00	0.0%	0.88	0.88	0.87	221,800
Mon, Oct 12	0.87	-0.01	-1.1%	0.87	0.88	0.87	52,101
Fri, Oct 9	0.88	+0.01	+1.1%	0.88	0.88	0.87	110,600
Thu, Oct 8	0.87	+0.01	+1.2%	0.87	0.88	0.86	108,700
Wed, Oct 7	0.86	-0.02	-2.3%	0.87	0.88	0.86	982,700
Tue, Oct 6	0.88	0.00	0.0%	0.88	0.88	0.85	292,700
Mon, Oct 5	0.88	+0.01	+1.1%	0.87	0.88	0.87	203,700
Fri, Oct 2	0.87	0.00	0.0%	0.87	0.88	0.86	189,904
Thu, Oct 1	0.87	-0.03	-3.3%	0.89	0.91	0.86	757,402
Wed, Sep 30	0.90	-0.02	-2.2%	0.91	0.91	0.89	453,000
Tue, Sep 29	0.92	-0.01	-1.1%	0.92	0.92	0.91	576,800
Mon, Sep 28	0.93	0.00	0.0%	0.94	0.94	0.92	378,300
Fri, Sep 25	0.93	0.00	0.0%	0.94	0.94	0.93	78,800
Thu, Sep 24	0.93	-0.02	-2.1%	0.95	0.95	0.93	86,501
Wed, Sep 23	0.95	+0.02	+2.2%	0.94	0.95	0.93	79,309
Tue, Sep 22	0.93	-0.02	-2.1%	0.95	0.96	0.93	597,304
Mon, Sep 21	0.95	0.00	0.0%	0.95	0.96	0.94	272,702
Fri, Sep 18	0.95	-0.02	-2.1%	0.98	0.98	0.94	429,800
Thu, Sep 17	0.97	0.00	0.0%	0.97	0.98	0.97	105,102
Wed, Sep 16	0.97	-0.02	-2.0%	0.99	0.99	0.97	600,400
Tue, Sep 15	0.99	+0.01	+1.0%	0.99	0.99	0.98	24,319
Mon, Sep 14	0.98	0.00	0.0%	0.98	0.99	0.97	388,702
Fri, Sep 11	0.98	0.00	0.0%	0.99	0.99	0.98	127,762
Thu, Sep 10	0.98	0.00	0.0%	0.98	1.00	0.98	378,705
Wed, Sep 9	0.98	-0.01	-1.0%	0.99	0.99	0.98	188,802
Tue, Sep 8	0.99	+0.01	+1.0%	0.98	1.00	0.98	309,101
Mon, Sep 7	0.98	0.00	0.0%	0.98	1.00	0.98	338,544
Fri, Sep 4	0.98	0.00	0.0%	1.00	1.00	0.98	122,960
Thu, Sep 3	0.98	-0.01	-1.0%	0.99	0.99	0.98	396,665
Wed, Sep 2	0.99	0.00	0.0%	0.99	0.99	0.98	651,501
Tue, Sep 1	0.99	-0.01	-1.0%	1.00	1.01	0.99	412,900
Mon, Aug 31	1.00	-0.02	-2.0%	1.01	1.01	1.00	794,021
Fri, Aug 28	1.02	-0.02	-1.9%	1.03	1.03	1.01	531,000
Thu, Aug 27	1.04	0.00	0.0%	1.05	1.05	1.02	519,600
Wed, Aug 26	1.04	+0.01	+1.0%	1.05	1.06	1.04	1,643,400
Tue, Aug 25	1.03	+0.04	+4.0%	1.00	1.08	1.00	7,536,413
Mon, Aug 24	0.99	-0.03	-2.9%	1.02	1.02	0.99	584,200
Fri, Aug 21	1.02	+0.02	+2.0%	1.02	1.04	1.00	763,245
Thu, Aug 20	1.00	0.00	0.0%	1.01	1.04	0.98	1,929,510
Wed, Aug 19	1.00	0.00	0.0%	1.00	1.02	0.98	1,210,108
Tue, Aug 18	1.00	+0.02	+2.0%	1.00	1.01	0.98	797,541
Mon, Aug 17	0.98	-0.01	-1.0%	0.99	1.01	0.98	509,936
Fri, Aug 14	0.99	-0.04	-3.9%	1.01	1.03	0.99	995,012
Thu, Aug 13	1.03	+0.05	+5.1%	0.99	1.04	0.99	1,517,500
Tue, Aug 11	0.98	-0.03	-3.0%	1.01	1.01	0.98	580,029
Mon, Aug 10	1.01	0.00	0.0%	1.02	1.03	1.00	360,100
Fri, Aug 7	1.01	+0.01	+1.0%	1.02	1.02	1.00	155,210
Thu, Aug 6	1.00	-0.02	-2.0%	1.05	1.05	0.99	1,540,142
Wed, Aug 5	1.02	-0.02	-1.9%	1.05	1.06	1.02	681,916
Tue, Aug 4	1.04	0.00	0.0%	1.05	1.06	1.03	683,604

Ticker: SET:UV
Asset type: Stock
Exchange: SET
Currency: THB

Latest news

Investment of subsidiary in Eastern Cogeneration Company Limited (completion of the purchase of shares)

Dec 21, 2021

All Univentures Public Co., Ltd. news

Univentures Public Co., Ltd. on 6ix

News releases: 1 in all · newest Dec 22, 2021 · oldest 2021

Where Univentures Public Co., Ltd. is listed

Listing	Exchange	Country	Currency
SET:UV ยูนิเวนเจอร์ · Home listing · This page	SET	Thailand	THB
SET:UV.R ยูนิเวนเจอร์	SET	Thailand	THB
SET:UV.F ยูนิเวนเจอร์	SET	Thailand	THB