SET · UV · stock
Univentures Public Company Limited (UV) stock price history
Every SET trading session of Univentures Public Company Limited from Dec 13, 1988 to Nov 13, 2026: 9,284 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.
UV adjusted close, 1988 to 2026
- THB 11.86
- All time high, 2013
- THB 1.17
- 52 week high, THB 0.7600 low
- 9,284
- Daily sessions since 1988
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
UV key facts
- Univentures Public Company Limited (UV) closed at THB 0.8400 on Nov 13, 2026 on SET.
- UV's all time high close is THB 11.86, set on Feb 12, 2013; its all time low close is THB 0.0629 on Sep 23, 1998.
- UV's 52 week range is THB 0.7600 to THB 1.17.
- UV returned -11.6% over the year to Nov 13, 2026 and -76.7% over five years.
- Over ten years UV returned -80%, -15.0% a year compounded.
- UV's deepest drawdown was -98.0% from Jan 5, 1996 to Sep 23, 1998.
- DataCedar holds 9,284 daily sessions of UV history from Dec 13, 1988 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UV price chart, 1988 to 2026
UV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -18.4% |
| 6 months | +1.2% |
| Year to date | -1.2% |
| 1 year | -11.6% |
| 3 years | -56.0% |
| 5 years | -76.7% |
| 10 years | -80.3% |
| Since Dec 13, 1988 | +231.7% |
| Compound annual growth, 37.9 years | +3.2% |
UV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 11.86 on Feb 12, 2013
- All time low close
- THB 0.0629 on Sep 23, 1998
- 52 week high
- THB 1.17 on Jul 20, 2026
- 52 week low
- THB 0.7600 on Mar 4, 2026
- Deepest drawdown
- -98.0% from Jan 5, 1996 to Sep 23, 1998, recovered Sep 19, 2012
- Best single session
- +74.2% on Dec 22, 1995
- Worst single session
- -30.0% on Jun 15, 1998
- Volatility, 1 year annualised
- 37.2%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 1988
- 3.3×
- Best calendar year
- 2012, +425%
- Worst calendar year
- 1990, -66%
UV 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. 1988 starts on Dec 13, 1988; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8400 | THB 1.17 | THB 0.7600 | THB 0.8400 | -1.2% | 199.1M | 213 |
| 2025 | THB 1.50 | THB 1.52 | THB 0.7900 | THB 0.8500 | -43.0% | 248.4M | 242 |
| 2024 | THB 2.01 | THB 2.22 | THB 1.26 | THB 1.49 | -25.2% | 82.9M | 243 |
| 2023 | THB 2.69 | THB 3.48 | THB 1.86 | THB 1.99 | -25.5% | 545.8M | 242 |
| 2022 | THB 3.39 | THB 3.46 | THB 2.17 | THB 2.67 | -20.6% | 490.6M | 241 |
| 2021 | THB 2.57 | THB 4.27 | THB 2.57 | THB 3.37 | +28.4% | 2.1B | 238 |
| 2020 | THB 4.83 | THB 4.94 | THB 1.79 | THB 2.62 | -45.2% | 842.3M | 242 |
| 2019 | THB 4.53 | THB 5.72 | THB 3.82 | THB 4.79 | +5.7% | 710.5M | 244 |
| 2018 | THB 6.51 | THB 8.15 | THB 4.34 | THB 4.53 | -30.0% | 2.6B | 243 |
| 2017 | THB 4.33 | THB 9.44 | THB 4.26 | THB 6.47 | +52.0% | 4.8B | 241 |
| 2016 | THB 4.12 | THB 4.87 | THB 3.27 | THB 4.26 | +4.2% | 632.8M | 242 |
| 2015 | THB 5.44 | THB 6.97 | THB 3.55 | THB 4.09 | -25.4% | 1.2B | 241 |
| 2014 | THB 4.52 | THB 7.83 | THB 3.79 | THB 5.48 | +20.3% | 3.7B | 243 |
| 2013 | THB 7.58 | THB 12.06 | THB 3.56 | THB 4.55 | -41.0% | 4.7B | 244 |
| 2012 | THB 1.52 | THB 7.97 | THB 1.48 | THB 7.71 | +425.0% | 4.9B | 236 |
| 2011 | THB 1.68 | THB 2.10 | THB 1.29 | THB 1.47 | -12.7% | 387.9M | 214 |
| 2010 | THB 1.46 | THB 2.09 | THB 1.20 | THB 1.68 | +14.2% | 849.5M | 240 |
| 2009 | THB 0.8492 | THB 1.69 | THB 0.5860 | THB 1.47 | +73.3% | 1.1B | 240 |
| 2008 | THB 1.72 | THB 1.78 | THB 0.7834 | THB 0.8492 | -48.2% | 32.7M | 208 |
| 2007 | THB 1.08 | THB 2.41 | THB 0.9172 | THB 1.64 | +42.1% | 917.7M | 236 |
| 2006 | THB 0.9053 | THB 1.47 | THB 0.8348 | THB 1.15 | +28.1% | 1.3B | 250 |
| 2005 | THB 0.8539 | THB 1.50 | THB 0.7849 | THB 0.9001 | +6.0% | 1.4B | 234 |
| 2004 | THB 1.92 | THB 2.22 | THB 0.8193 | THB 0.8489 | -55.7% | 550.5M | 262 |
| 2003 | THB 1.11 | THB 3.22 | THB 1.09 | THB 1.92 | +72.1% | 8.4B | 261 |
| 2002 | THB 0.3647 | THB 1.31 | THB 0.3601 | THB 1.11 | +205.6% | 2B | 261 |
| 2001 | THB 0.6232 | THB 0.6232 | THB 0.2723 | THB 0.3647 | -41.5% | 5.6B | 261 |
| 2000 | THB 0.6676 | THB 1.84 | THB 0.5527 | THB 0.6232 | -6.6% | 16.6M | 260 |
| 1999 | THB 0.3144 | THB 1.32 | THB 0.3144 | THB 0.6676 | +112.4% | 13.7M | 261 |
| 1998 | THB 0.5389 | THB 0.5389 | THB 0.0629 | THB 0.3144 | -41.7% | 556.5K | 261 |
| 1997 | THB 1.18 | THB 2.10 | THB 0.5389 | THB 0.5389 | -54.4% | 21.8M | 261 |
| 1996 | THB 2.50 | THB 3.30 | THB 0.8588 | THB 1.18 | -52.7% | 14.8M | 262 |
| 1995 | THB 0.9981 | THB 2.50 | THB 0.5292 | THB 2.50 | +150.0% | 16.2M | 190 |
| 1994 | THB 0.4927 | THB 1.29 | THB 0.4420 | THB 0.9981 | +102.6% | 261.1M | 258 |
| 1993 | THB 0.4753 | THB 0.6363 | THB 0.3773 | THB 0.4927 | +3.7% | 76.2M | 240 |
| 1992 | THB 0.3185 | THB 0.7179 | THB 0.2327 | THB 0.4753 | +49.2% | 526.1M | 262 |
| 1991 | THB 0.2698 | THB 0.5646 | THB 0.2308 | THB 0.3185 | +18.0% | 596M | 249 |
| 1990 | THB 0.8344 | THB 1.50 | THB 0.2698 | THB 0.2698 | -66.5% | 629.5M | 246 |
| 1989 | THB 0.3155 | THB 0.9050 | THB 0.3155 | THB 0.8053 | +155.3% | 3.7B | 258 |
| 1988 | THB 0.2242 | THB 0.3404 | THB 0.2242 | THB 0.3155 | n/a | 1.1B | 14 |
UV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.8400 | 0.0% |
| October 2026 | THB 0.8400 | -6.7% |
| September 2026 | THB 0.9000 | -10.0% |
| August 2026 | THB 1.00 | -4.8% |
| July 2026 | THB 1.05 | +28.0% |
| June 2026 | THB 0.8200 | -2.4% |
| May 2026 | THB 0.8400 | 0.0% |
| April 2026 | THB 0.8400 | -5.6% |
| March 2026 | THB 0.8900 | -1.1% |
| February 2026 | THB 0.9000 | +11.1% |
| January 2026 | THB 0.8100 | -4.7% |
| December 2025 | THB 0.8500 | +2.4% |
About the UV data
Daily bars. 9,284 sessions from Dec 13, 1988 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 Dec 13, 1988, 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%3AUV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- UREKA Eureka Design Public Company Limited
- UREKA-R Eureka Design Public Company Limited
- UTP United Paper Public Company Limited
- UTP-R United Paper Public Company Limited
- UV-R Univentures Public Company Limited
- UVAN Univanich Palm Oil Public Company Limited
- UVAN-R Univanich Palm Oil Public Company Limited
- VARO Varopakorn Public Company Limited
Common questions
UV share price history
