SET · UNIQ · stock
Unique Engineering and Construction Public Company Limited (UNIQ) stock price history
Every SET trading session of Unique Engineering and Construction Public Company Limited from Mar 30, 2007 to Sep 28, 2026: 4,758 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.
UNIQ adjusted close, 2007 to 2026
- THB 17.27
- All time high, 2015
- THB 3.22
- 52 week high, THB 2.17 low
- 4,758
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
UNIQ key facts
- Unique Engineering and Construction Public Company Limited (UNIQ) closed at THB 2.68 on Sep 28, 2026 on SET.
- UNIQ's all time high close is THB 17.27, set on Oct 15, 2015; its all time low close is THB 0.9020 on Nov 20, 2008.
- UNIQ's 52 week range is THB 2.17 to THB 3.22.
- UNIQ returned -15.3% over the year to Sep 28, 2026 and -54.4% over five years.
- Over ten years UNIQ returned -80%, -14.8% a year compounded.
- UNIQ's deepest drawdown was -90.9% from Oct 15, 2015 to Apr 9, 2025.
- DataCedar holds 4,758 daily sessions of UNIQ history from Mar 30, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNIQ price chart, 2007 to 2026
UNIQ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -2.2% |
| 6 months | +7.2% |
| Year to date | +1.5% |
| 1 year | -15.3% |
| 3 years | -4.0% |
| 5 years | -54.4% |
| 10 years | -79.8% |
| Since Mar 30, 2007 | +115.9% |
| Compound annual growth, 19.5 years | +4.0% |
UNIQ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 17.27 on Oct 15, 2015
- All time low close
- THB 0.9020 on Nov 20, 2008
- 52 week high
- THB 3.22 on Feb 26, 2026
- 52 week low
- THB 2.17 on Mar 9, 2026
- Deepest drawdown
- -90.9% from Oct 15, 2015 to Apr 9, 2025, not yet recovered
- Best single session
- +30.4% on Jun 30, 2025
- Worst single session
- -17.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2007
- 2.2×
- Best calendar year
- 2009, +173%
- Worst calendar year
- 2011, -46%
UNIQ 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. 2007 starts on Mar 30, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.60 | THB 3.22 | THB 2.17 | THB 2.68 | +1.5% | 82.4M | 186 |
| 2025 | THB 2.44 | THB 3.63 | THB 1.44 | THB 2.64 | +8.9% | 238.1M | 242 |
| 2024 | THB 2.74 | THB 3.32 | THB 2.11 | THB 2.42 | -8.4% | 48.1M | 243 |
| 2023 | THB 4.30 | THB 4.73 | THB 2.11 | THB 2.64 | -37.9% | 144.3M | 243 |
| 2022 | THB 6.01 | THB 6.11 | THB 3.95 | THB 4.26 | -28.6% | 130.1M | 241 |
| 2021 | THB 4.22 | THB 8.17 | THB 4.00 | THB 5.97 | +40.7% | 923.7M | 241 |
| 2020 | THB 6.21 | THB 6.98 | THB 2.69 | THB 4.24 | -31.2% | 591.1M | 243 |
| 2019 | THB 7.86 | THB 10.71 | THB 6.04 | THB 6.17 | -22.7% | 640.6M | 244 |
| 2018 | THB 13.13 | THB 13.86 | THB 7.57 | THB 7.98 | -39.6% | 1.4B | 245 |
| 2017 | THB 15.84 | THB 16.80 | THB 12.56 | THB 13.21 | -16.2% | 1.8B | 242 |
| 2016 | THB 17.03 | THB 17.11 | THB 10.67 | THB 15.76 | -8.3% | 2.1B | 244 |
| 2015 | THB 8.95 | THB 17.74 | THB 8.88 | THB 17.19 | +93.6% | 2B | 244 |
| 2014 | THB 4.76 | THB 10.27 | THB 4.38 | THB 8.88 | +83.8% | 2.6B | 245 |
| 2013 | THB 2.92 | THB 9.13 | THB 2.89 | THB 4.83 | +66.9% | 3.4B | 245 |
| 2012 | THB 1.56 | THB 3.13 | THB 1.21 | THB 2.89 | +87.4% | 1.4B | 245 |
| 2011 | THB 2.88 | THB 2.94 | THB 1.24 | THB 1.54 | -46.1% | 347.6M | 244 |
| 2010 | THB 5.11 | THB 5.68 | THB 2.29 | THB 2.87 | -43.4% | 4.1B | 244 |
| 2009 | THB 1.86 | THB 6.26 | THB 1.12 | THB 5.07 | +172.6% | 226.1M | 245 |
| 2008 | THB 1.99 | THB 2.64 | THB 0.9020 | THB 1.86 | -6.1% | 396.8M | 247 |
| 2007 | THB 1.22 | THB 2.89 | THB 1.17 | THB 1.98 | n/a | 2.7B | 185 |
UNIQ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.68 | 0.0% |
| August 2026 | THB 2.68 | -5.6% |
| July 2026 | THB 2.84 | +2.9% |
| June 2026 | THB 2.76 | -1.4% |
| May 2026 | THB 2.80 | +12.0% |
| April 2026 | THB 2.50 | -0.8% |
| March 2026 | THB 2.52 | -16.8% |
| February 2026 | THB 3.03 | +11.4% |
| January 2026 | THB 2.72 | +2.9% |
| December 2025 | THB 2.64 | -1.4% |
| November 2025 | THB 2.68 | -4.2% |
| October 2025 | THB 2.80 | -10.0% |
About the UNIQ data
Daily bars. 4,758 sessions from Mar 30, 2007 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 Mar 30, 2007, 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/UNIQ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- UMI The Union Mosaic Industry Public Company Limited
- UMI-R The Union Mosaic Industry Public Company Limited
- UMS Unique Mining Services Public Company Limited
- UMS-R Unique Mining Services Public Company Limited
- UNIQ-R Unique Engineering and Construction Public Company Limited
- UNIX Unique Plastic Industry Public Company Limited
- UOB19 United Overseas Bank Limited
- UP Union Plastic Public Company Limited
Common questions
UNIQ share price history
