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 Sep 28, 2026: 5,102 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 UEC data, free keyYear by year table

UEC adjusted close, 2005 to 2026

UECUnimit Engineering Public Company
THB 0.7800-1.1% over one year
2010201520202025
THB 3.71
All time high, 2007
THB 0.9135
52 week high, THB 0.5228 low
5,102
Daily sessions since 2005

Last updated Sep 28, 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 0.7800 on Sep 28, 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 -1.1% over the year to Sep 28, 2026 and -58.7% over five years.
  • Over ten years UEC returned -53%, -7.4% a year compounded.
  • UEC's deepest drawdown was -92.7% from Oct 31, 2007 to Mar 17, 2020.
  • DataCedar holds 5,102 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 adjusted close, Nov 25, 2005 to Sep 28, 2026THB 0.3651THB 1.42THB 2.47THB 3.5220052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

UEC returns

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

PeriodReturn
1 month+4.0%
3 months-3.4%
6 months+26.8%
Year to date+14.9%
1 year-1.1%
3 years-44.9%
5 years-58.7%
10 years-53.4%
Since Nov 25, 2005+78.2%
Compound annual growth, 20.8 years+2.8%

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
36.1%
Sessions closing higher, 1 year
35%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.6695THB 0.9135THB 0.5228THB 0.7800+14.9%46.9M186
2025THB 1.04THB 1.04THB 0.5365THB 0.6787-34.5%72.1M242
2024THB 1.17THB 1.63THB 1.00THB 1.04-10.5%416.9M243
2023THB 1.11THB 1.67THB 0.8748THB 1.16+2.7%371.3M243
2022THB 1.64THB 1.85THB 1.00THB 1.13-31.1%267.5M241
2021THB 0.6666THB 2.23THB 0.6274THB 1.64+143.2%2.2B241
2020THB 0.4455THB 0.7385THB 0.2599THB 0.6731+53.2%108M243
2019THB 0.7858THB 1.00THB 0.4146THB 0.4393-43.7%55.9M244
2018THB 1.35THB 1.63THB 0.6807THB 0.7797-42.7%144.9M245
2017THB 1.55THB 1.68THB 1.32THB 1.36-12.5%155.2M242
2016THB 1.63THB 1.85THB 1.43THB 1.55-2.0%214.8M244
2015THB 2.00THB 2.54THB 1.48THB 1.59-21.1%512.2M244
2014THB 1.70THB 2.39THB 1.55THB 2.01+18.0%537M245
2013THB 1.84THB 2.86THB 1.63THB 1.70-6.2%449M245
2012THB 1.27THB 2.07THB 1.23THB 1.82+45.3%711.9M245
2011THB 1.30THB 1.49THB 0.8995THB 1.25-3.5%429.7M244
2010THB 1.22THB 1.68THB 0.9496THB 1.30+6.6%1.1B244
2009THB 0.7423THB 1.70THB 0.6591THB 1.22+63.7%1.6B245
2008THB 2.83THB 3.10THB 0.6209THB 0.7423-74.1%297.9M247
2007THB 0.9968THB 3.87THB 0.9048THB 2.87+170.9%1.1B246
2006THB 0.4329THB 1.13THB 0.4229THB 1.06+148.3%1.7B259
2005THB 0.5638THB 0.5746THB 0.3759THB 0.4262n/a889.6M24

UEC monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.7800+4.0%
August 2026THB 0.7500+1.3%
July 2026THB 0.7404-3.8%
June 2026THB 0.7692-2.4%
May 2026THB 0.7885+1.2%
April 2026THB 0.7788+19.1%
March 2026THB 0.6538+4.8%
February 2026THB 0.6237+13.3%
January 2026THB 0.5503-18.9%
December 2025THB 0.6787-3.9%
November 2025THB 0.7062-8.3%
October 2025THB 0.7704-1.2%

About the UEC data

Daily bars. 5,102 sessions from Nov 25, 2005 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 28, 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/UEC/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

Start with any symbol.

Start free