SET · UEC · stock
Unimit Engineering Public Company Limited (UEC) stock price history
Every SET trading session of Unimit Engineering Public Company Limited from Nov 25, 2005 to Nov 13, 2026: 5,015 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.
UEC adjusted close, 2005 to 2026
- THB 3.71
- All time high, 2007
- THB 0.9135
- 52 week high, THB 0.5228 low
- 5,015
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
UEC key facts
- Unimit Engineering Public Company Limited (UEC) closed at THB 0.6600 on Nov 13, 2026 on SET.
- UEC's all time high close is THB 3.71, set on Oct 22, 2007; its all time low close is THB 0.2723 on Mar 17, 2020.
- UEC's 52 week range is THB 0.5228 to THB 0.9135.
- UEC returned -12.2% over the year to Nov 13, 2026 and -60.7% over five years.
- Over ten years UEC returned -59%, -8.4% a year compounded.
- UEC's deepest drawdown was -92.7% from Oct 31, 2007 to Mar 17, 2020.
- DataCedar holds 5,015 daily sessions of UEC history from Nov 25, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UEC price chart, 2005 to 2026
UEC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | -7.2% |
| 6 months | -12.0% |
| Year to date | -2.8% |
| 1 year | -12.2% |
| 3 years | -43.8% |
| 5 years | -60.7% |
| 10 years | -58.5% |
| Since Nov 25, 2005 | +50.8% |
| Compound annual growth, 21.0 years | +2.0% |
UEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.71 on Oct 22, 2007
- All time low close
- THB 0.2723 on Mar 17, 2020
- 52 week high
- THB 0.9135 on Jun 9, 2026
- 52 week low
- THB 0.5228 on Jan 14, 2026
- Deepest drawdown
- -92.7% from Oct 31, 2007 to Mar 17, 2020, not yet recovered
- Best single session
- +29.7% on Oct 27, 2009
- Worst single session
- -28.9% on Oct 7, 2008
- Volatility, 1 year annualised
- 35.7%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2007, +171%
- Worst calendar year
- 2008, -74%
UEC 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. 2005 starts on Nov 25, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.6695 | THB 0.9135 | THB 0.5228 | THB 0.6600 | -2.8% | 52.1M | 213 |
| 2025 | THB 1.04 | THB 1.04 | THB 0.5365 | THB 0.6787 | -34.5% | 71.6M | 239 |
| 2024 | THB 1.17 | THB 1.63 | THB 1.00 | THB 1.04 | -10.5% | 416.9M | 243 |
| 2023 | THB 1.11 | THB 1.67 | THB 0.8748 | THB 1.16 | +2.7% | 364.4M | 228 |
| 2022 | THB 1.64 | THB 1.85 | THB 1.00 | THB 1.13 | -31.1% | 262.3M | 238 |
| 2021 | THB 0.6666 | THB 2.23 | THB 0.6274 | THB 1.64 | +143.2% | 2.2B | 235 |
| 2020 | THB 0.4393 | THB 0.7385 | THB 0.2599 | THB 0.6731 | +53.2% | 106.5M | 223 |
| 2019 | THB 0.7858 | THB 1.00 | THB 0.4146 | THB 0.4393 | -43.7% | 55.4M | 237 |
| 2018 | THB 1.35 | THB 1.63 | THB 0.6807 | THB 0.7797 | -42.7% | 143.9M | 237 |
| 2017 | THB 1.55 | THB 1.68 | THB 1.32 | THB 1.36 | -12.5% | 150.5M | 228 |
| 2016 | THB 1.63 | THB 1.85 | THB 1.43 | THB 1.55 | -2.0% | 212M | 238 |
| 2015 | THB 2.00 | THB 2.54 | THB 1.48 | THB 1.59 | -21.1% | 483.8M | 231 |
| 2014 | THB 1.70 | THB 2.39 | THB 1.55 | THB 2.01 | +18.0% | 530.1M | 239 |
| 2013 | THB 1.84 | THB 2.86 | THB 1.63 | THB 1.70 | -6.2% | 449M | 245 |
| 2012 | THB 1.27 | THB 2.07 | THB 1.23 | THB 1.82 | +45.3% | 711.9M | 245 |
| 2011 | THB 1.30 | THB 1.49 | THB 0.8995 | THB 1.25 | -3.5% | 429.7M | 244 |
| 2010 | THB 1.22 | THB 1.68 | THB 0.9496 | THB 1.30 | +6.6% | 1.1B | 243 |
| 2009 | THB 0.7423 | THB 1.70 | THB 0.6591 | THB 1.22 | +63.7% | 1.6B | 241 |
| 2008 | THB 2.77 | THB 3.10 | THB 0.6209 | THB 0.7423 | -74.1% | 293.6M | 243 |
| 2007 | THB 0.9968 | THB 3.87 | THB 0.9048 | THB 2.87 | +170.9% | 1.1B | 244 |
| 2006 | THB 0.4329 | THB 1.13 | THB 0.4229 | THB 1.06 | +148.3% | 1.7B | 258 |
| 2005 | THB 0.5638 | THB 0.5746 | THB 0.3759 | THB 0.4262 | n/a | 844.1M | 23 |
UEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.6600 | -7.0% |
| October 2026 | THB 0.7100 | -9.0% |
| September 2026 | THB 0.7800 | +4.0% |
| August 2026 | THB 0.7500 | +1.3% |
| July 2026 | THB 0.7404 | -3.8% |
| June 2026 | THB 0.7692 | -2.4% |
| May 2026 | THB 0.7885 | +1.2% |
| April 2026 | THB 0.7788 | +19.1% |
| March 2026 | THB 0.6538 | +4.8% |
| February 2026 | THB 0.6237 | +13.3% |
| January 2026 | THB 0.5503 | -18.9% |
| December 2025 | THB 0.6787 | -3.9% |
About the UEC data
Daily bars. 5,015 sessions from Nov 25, 2005 to Nov 13, 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 Oct 22, 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 Nov 25, 2005, 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/set%3AUEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- UBE Ubon Bio Ethanol Public Company Limited
- UBE-R Ubon Bio Ethanol Public Company Limited
- UBIS Ubis (Asia) Public Company Limited
- UBIS-R Ubis (Asia) Public Company Limited
- UEC-R Unimit Engineering Public Company Limited
- UKEM Union Petrochemical Public Company Limited
- UKEM-R Union Petrochemical Public Company Limited
- UMI The Union Mosaic Industry Public Company Limited
Common questions
UEC share price history
