Union Auction Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.000	10.000	9.900	9.900	8.414	218,307
2024-07-26	9.850	9.950	9.850	9.950	8.457	157,756
2024-07-25	9.850	9.850	9.750	9.850	8.372	863,823
2024-07-24	9.900	9.950	9.850	9.850	8.372	201,323
2024-07-23	10.100	10.200	9.900	9.900	8.414	743,609
2024-07-19	10.200	10.300	10.000	10.100	8.584	331,318
2024-07-18	9.900	10.300	9.900	10.100	8.584	886,819
2024-07-17	10.100	10.200	9.900	9.900	8.414	568,003
2024-07-16	10.200	10.300	10.100	10.100	8.584	357,303
2024-07-15	10.300	10.300	10.000	10.200	8.669	512,216
2024-07-12	10.300	10.400	10.200	10.300	8.754	1,089,694
2024-07-11	10.200	10.300	9.950	10.200	8.669	1,117,936
2024-07-10	9.900	10.100	9.900	10.100	8.584	1,058,120
2024-07-09	9.950	9.950	9.800	9.800	8.329	211,507
2024-07-08	9.950	10.000	9.900	9.950	8.457	273,149
2024-07-05	9.850	9.950	9.800	9.950	8.457	508,423
2024-07-04	9.800	9.900	9.800	9.800	8.329	547,211
2024-07-03	9.600	9.850	9.600	9.800	8.329	529,849
2024-07-02	9.700	9.700	9.600	9.600	8.159	944,868
2024-07-01	9.750	10.000	9.700	9.700	8.244	1,121,543
2024-06-28	9.750	9.800	9.700	9.750	8.287	329,509
2024-06-27	9.800	9.850	9.700	9.750	8.287	704,112
2024-06-26	9.900	9.950	9.800	9.800	8.329	412,674
2024-06-25	9.900	10.000	9.850	9.850	8.372	596,340
2024-06-24	10.000	10.000	9.800	9.850	8.372	593,241
2024-06-21	9.950	10.100	9.900	9.950	8.457	1,273,736
2024-06-20	9.650	9.900	9.650	9.900	8.414	2,001,671
2024-06-19	9.800	9.850	9.550	9.700	8.244	1,305,719
2024-06-18	9.800	9.900	9.650	9.750	8.287	1,125,305
2024-06-17	9.650	9.850	9.600	9.800	8.329	1,072,465
2024-06-14	9.650	9.800	9.550	9.600	8.159	1,793,567
2024-06-13	9.850	9.850	9.600	9.650	8.202	830,641
2024-06-12	9.900	9.900	9.750	9.800	8.329	988,722
2024-06-11	9.800	9.900	9.800	9.800	8.329	473,521
2024-06-10	9.750	9.850	9.550	9.800	8.329	1,719,554
2024-06-07	9.950	9.950	9.700	9.700	8.244	1,870,024
2024-06-06	9.450	9.750	9.300	9.750	8.287	2,415,634
2024-06-05	9.350	9.500	9.250	9.400	7.989	863,606
2024-06-04	9.150	9.550	9.100	9.350	7.947	1,353,024
2024-05-31	9.250	9.300	9.100	9.100	7.734	698,428
2024-05-30	9.150	9.450	9.050	9.250	7.862	1,346,359
2024-05-29	9.250	9.600	9.150	9.150	7.777	1,745,113
2024-05-28	9.450	9.450	9.200	9.200	7.819	572,195
2024-05-27	9.300	9.450	9.300	9.400	7.989	369,951
2024-05-24	9.500	9.500	9.200	9.300	7.904	1,282,872
2024-05-23	9.500	9.550	9.450	9.500	8.074	690,206
2024-05-21	9.700	9.700	9.450	9.550	8.117	752,920
2024-05-20	9.750	9.850	9.500	9.600	8.159	3,360,848
2024-05-17	10.200	10.200	9.700	9.800	8.329	2,671,046
2024-05-16	9.950	10.400	9.750	10.100	8.584	4,136,071
2024-05-15	9.550	9.950	9.450	9.950	8.457	3,744,542
2024-05-14	9.450	9.650	9.450	9.500	8.074	1,620,233
2024-05-13	9.000	9.700	9.000	9.500	8.074	9,358,903
2024-05-10	8.300	8.350	8.200	8.350	7.097	1,423,706
2024-05-09	8.200	8.400	8.200	8.250	7.012	1,986,333
2024-05-08	8.550	8.550	8.150	8.200	6.969	4,159,918
2024-05-07	8.650	9.000	8.450	8.550	7.267	3,381,638
2024-05-03	8.850	8.900	8.500	8.650	7.352	2,341,348
2024-05-02	9.100	9.100	8.750	8.800	7.479	1,807,373
2024-04-30	9.050	9.150	9.050	9.050	7.692	685,663

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0730 THB
2026-04-10	0.2050 THB
2025-08-21	0.1600 THB
2025-04-11	0.3200 THB
2024-08-22	0.3500 THB
2024-04-11	0.3700 THB
2023-08-24	0.2600 THB
2023-04-27	0.3050 THB
2022-08-24	0.1500 THB
2022-04-19	0.2800 THB
2021-08-26	0.1700 THB
2021-04-20	0.2300 THB
2020-08-20	0.1800 THB
2020-03-13	0.2500 THB
2019-08-27	0.1500 THB
2019-03-14	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.