Union Auction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.050	9.150	9.050	9.050	7.692	685,663
2024-04-29	9.050	9.150	9.000	9.050	7.692	614,942
2024-04-26	9.100	9.200	9.050	9.100	7.734	687,690
2024-04-25	9.000	9.350	8.950	9.100	7.734	1,070,661
2024-04-24	9.100	9.100	8.950	9.000	7.649	851,797
2024-04-23	8.900	9.100	8.850	9.050	7.692	1,508,097
2024-04-22	9.100	9.400	8.700	8.850	7.522	2,771,489
2024-04-19	9.150	9.150	8.850	9.000	7.649	1,998,605
2024-04-18	9.500	9.500	9.100	9.200	7.819	2,245,490
2024-04-17	9.800	9.800	9.400	9.500	8.074	1,407,544
2024-04-11	9.950	9.950	9.800	9.800	8.329	1,262,199
2024-04-10	10.200	10.300	10.100	10.300	8.440	1,135,537
2024-04-09	9.950	10.300	9.900	10.100	8.276	1,004,743
2024-04-05	9.950	9.950	9.900	9.900	8.112	512,492
2024-04-04	10.100	10.100	9.950	9.950	8.153	344,847
2024-04-03	10.200	10.200	9.950	10.000	8.194	680,296
2024-04-02	10.400	10.400	10.100	10.200	8.358	1,060,609
2024-04-01	10.500	10.500	10.300	10.400	8.522	835,183
2024-03-29	10.200	10.500	10.200	10.400	8.522	1,380,950
2024-03-28	9.950	10.300	9.950	10.000	8.194	712,845
2024-03-27	9.950	10.100	9.900	9.950	8.153	516,119
2024-03-26	9.900	10.000	9.850	10.000	8.194	479,267
2024-03-25	9.900	9.950	9.850	9.950	8.153	594,127
2024-03-22	9.900	9.950	9.850	9.950	8.153	400,822
2024-03-21	9.900	9.950	9.850	9.850	8.071	1,009,916
2024-03-20	10.100	10.100	9.850	9.850	8.071	2,646,857
2024-03-19	10.100	10.100	10.000	10.100	8.276	275,103
2024-03-18	10.100	10.100	10.000	10.100	8.276	1,026,704
2024-03-15	10.100	10.100	9.950	10.100	8.276	1,092,024
2024-03-14	10.000	10.200	9.950	10.100	8.276	566,762
2024-03-13	10.000	10.100	10.000	10.000	8.194	622,220
2024-03-12	10.200	10.200	10.000	10.000	8.194	1,469,040
2024-03-11	10.100	10.200	10.100	10.100	8.276	574,103
2024-03-08	10.100	10.300	10.100	10.200	8.358	676,804
2024-03-07	10.200	10.200	9.950	10.100	8.276	1,009,852
2024-03-06	10.100	10.300	10.000	10.200	8.358	1,296,111
2024-03-05	10.100	10.200	10.000	10.100	8.276	1,234,180
2024-03-04	10.100	10.200	10.100	10.100	8.276	467,984
2024-03-01	10.100	10.300	10.100	10.100	8.276	804,995
2024-02-29	10.300	10.300	10.100	10.100	8.276	923,344
2024-02-28	10.400	10.500	10.300	10.300	8.440	644,007
2024-02-27	10.700	10.700	10.300	10.400	8.522	1,826,999
2024-02-23	10.700	10.800	10.600	10.700	8.768	541,808
2024-02-22	10.700	10.800	10.600	10.700	8.768	833,883
2024-02-21	10.600	10.800	10.600	10.800	8.850	1,005,395
2024-02-20	10.600	10.700	10.600	10.600	8.686	542,504
2024-02-19	10.800	10.900	10.400	10.600	8.686	3,754,564
2024-02-16	10.700	10.800	10.600	10.700	8.768	578,217
2024-02-15	10.700	10.800	10.700	10.700	8.768	358,524
2024-02-14	10.700	10.800	10.600	10.800	8.850	392,761
2024-02-13	10.700	10.900	10.600	10.700	8.768	1,039,204
2024-02-12	10.600	10.700	10.500	10.600	8.686	252,949
2024-02-09	10.700	10.700	10.500	10.600	8.686	449,646
2024-02-08	10.600	10.800	10.600	10.600	8.686	785,808
2024-02-07	10.800	10.800	10.600	10.600	8.686	593,499
2024-02-06	10.600	10.800	10.600	10.700	8.768	862,327
2024-02-05	10.600	10.700	10.600	10.600	8.686	653,883
2024-02-02	10.600	10.600	10.100	10.600	8.686	1,679,609
2024-02-01	10.700	10.800	10.600	10.600	8.686	2,364,475
2024-01-31	11.300	11.300	10.600	10.800	8.850	3,610,688

← NewerPage 11 of 21 · 1,218 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.