SET · UAC · stock

UAC Global Public Company Limited (UAC) stock price history

Every SET trading session of UAC Global Public Company Limited from Oct 11, 2010 to Sep 28, 2026: 3,893 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get UAC data, free keyYear by year table

UAC adjusted close, 2010 to 2026

UACUAC Global Public Company Limited
THB 2.52-8.0% over one year
201520202025
THB 6.70
All time high, 2013
THB 2.90
52 week high, THB 2.40 low
3,893
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

UAC key facts

  • UAC Global Public Company Limited (UAC) closed at THB 2.52 on Sep 28, 2026 on SET.
  • UAC's all time high close is THB 6.70, set on Apr 2, 2013; its all time low close is THB 0.8133 on Oct 11, 2010.
  • UAC's 52 week range is THB 2.40 to THB 2.90.
  • UAC returned -8.0% over the year to Sep 28, 2026 and -28.6% over five years.
  • Over ten years UAC returned -36%, -4.4% a year compounded.
  • UAC's deepest drawdown was -79.3% from Apr 2, 2013 to Mar 16, 2020.
  • DataCedar holds 3,893 daily sessions of UAC history from Oct 11, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

UAC price chart, 2010 to 2026

UAC adjusted close, Oct 11, 2010 to Sep 28, 2026THB 0.8133THB 2.63THB 4.45THB 6.27201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

UAC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.6%
3 months-1.6%
6 months-4.7%
Year to date+0.9%
1 year-8.0%
3 years-18.3%
5 years-28.6%
10 years-36.5%
Since Oct 11, 2010+209.8%
Compound annual growth, 16.0 years+7.3%

UAC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 6.70 on Apr 2, 2013
All time low close
THB 0.8133 on Oct 11, 2010
52 week high
THB 2.90 on May 8, 2026
52 week low
THB 2.40 on Dec 9, 2025
Deepest drawdown
-79.3% from Apr 2, 2013 to Mar 16, 2020, not yet recovered
Best single session
+30.0% on Feb 17, 2022
Worst single session
-14.1% on Feb 18, 2022
Volatility, 1 year annualised
18.8%
Sessions closing higher, 1 year
31%
Growth of 1 since 2010
3.1×
Best calendar year
2012, +95%
Worst calendar year
2019, -28%

UAC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 11, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 2.50THB 2.90THB 2.40THB 2.52+0.9%35.8M186
2025THB 2.62THB 2.98THB 2.05THB 2.50-4.7%25.9M242
2024THB 2.98THB 3.10THB 2.16THB 2.62-12.0%29.6M243
2023THB 3.49THB 3.64THB 2.53THB 2.98-14.7%40.4M243
2022THB 4.35THB 6.05THB 3.21THB 3.49-19.4%515.1M241
2021THB 2.63THB 4.75THB 2.63THB 4.33+58.2%167.7M241
2020THB 1.76THB 3.00THB 1.33THB 2.74+55.5%89.2M243
2019THB 2.46THB 2.47THB 1.72THB 1.76-28.3%64.9M244
2018THB 2.91THB 3.23THB 2.35THB 2.46-15.9%64.3M245
2017THB 3.59THB 4.02THB 2.83THB 2.92-16.5%140M242
2016THB 3.13THB 4.52THB 2.98THB 3.50+8.9%138.7M244
2015THB 3.85THB 6.67THB 3.07THB 3.21-16.5%395.7M244
2014THB 3.95THB 5.45THB 3.52THB 3.85-4.4%151.2M245
2013THB 3.25THB 6.85THB 3.25THB 4.02+24.8%495.9M245
2012THB 1.66THB 3.35THB 1.65THB 3.23+94.9%1.1B245
2011THB 1.22THB 2.26THB 1.10THB 1.65+36.4%2.1B244
2010THB 0.6849THB 1.71THB 0.6849THB 1.21n/a1.7B56

UAC monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 2.52-0.8%
August 2026THB 2.54-1.6%
July 2026THB 2.58+0.8%
June 2026THB 2.56-2.3%
May 2026THB 2.62-1.5%
April 2026THB 2.66-1.5%
March 2026THB 2.70+5.1%
February 2026THB 2.57+1.5%
January 2026THB 2.53+1.5%
December 2025THB 2.50-0.7%
November 2025THB 2.52-7.5%
October 2025THB 2.72-0.7%

About the UAC data

Daily bars. 3,893 sessions from Oct 11, 2010 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/UAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TWZ TWZ Corporation Public Company Limited
  • TWZ-R TWZ Corporation Public Company Limited
  • TYCN Tycoons Worldwide Group (Thailand) Public Company Limited
  • TYCN-R Tycoons Worldwide Group (Thailand) Public Company Limited
  • UAC-R UAC Global Public Company Limited
  • UBA Utility Business Alliance Public Company Limited
  • UBE Ubon Bio Ethanol Public Company Limited
  • UBE-R Ubon Bio Ethanol Public Company Limited

Common questions

UAC share price history

Start with any symbol.

Start free