Union Auction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	10.600	10.700	10.400	10.600	8.480	1,077,656
2023-08-03	10.300	10.700	10.200	10.600	8.480	2,746,402
2023-08-02	10.400	10.800	10.200	10.200	8.160	3,848,059
2023-07-31	10.300	10.500	10.200	10.400	8.320	2,017,949
2023-07-27	10.000	10.300	9.950	10.100	8.080	1,622,191
2023-07-26	10.100	10.100	9.900	10.000	8.000	788,328
2023-07-25	9.900	10.100	9.900	10.000	8.000	648,363
2023-07-24	10.000	10.100	9.900	9.900	7.920	1,358,939
2023-07-21	9.850	10.100	9.800	10.000	8.000	1,832,426
2023-07-20	9.950	10.100	9.800	9.800	7.840	1,638,826
2023-07-19	10.000	10.100	9.900	9.900	7.920	1,701,999
2023-07-18	9.800	10.100	9.750	10.000	8.000	1,311,141
2023-07-17	9.750	9.900	9.750	9.850	7.880	707,822
2023-07-14	9.600	9.800	9.550	9.750	7.800	951,965
2023-07-13	9.650	9.700	9.550	9.550	7.640	875,700
2023-07-12	9.800	9.950	9.650	9.700	7.760	2,828,480
2023-07-11	10.000	10.000	9.700	9.750	7.800	1,926,251
2023-07-10	9.600	10.100	9.550	9.900	7.920	3,055,339
2023-07-07	9.750	9.750	9.600	9.600	7.680	1,187,649
2023-07-06	9.700	9.850	9.450	9.800	7.840	2,850,926
2023-07-05	9.500	10.000	9.450	9.650	7.720	5,051,836
2023-07-04	9.450	9.550	9.350	9.500	7.600	1,248,657
2023-07-03	9.500	9.600	9.300	9.500	7.600	1,517,733
2023-06-30	9.300	9.550	9.250	9.450	7.560	2,518,702
2023-06-29	8.900	9.400	8.800	9.250	7.400	4,303,112
2023-06-28	9.600	9.600	8.800	8.850	7.080	11,466,650
2023-06-27	9.450	9.850	9.450	9.750	7.800	1,995,223
2023-06-26	9.950	9.950	9.400	9.400	7.520	2,835,734
2023-06-23	9.900	10.100	9.800	9.950	7.960	791,346
2023-06-22	10.100	10.200	9.600	9.900	7.920	3,151,182
2023-06-21	10.400	10.400	10.100	10.100	8.080	1,730,423
2023-06-20	10.400	10.600	10.300	10.400	8.320	1,492,785
2023-06-19	10.300	10.400	10.100	10.300	8.240	1,826,918
2023-06-16	10.800	11.300	10.100	10.300	8.240	11,315,250
2023-06-15	10.700	10.800	10.500	10.700	8.560	798,228
2023-06-14	10.700	10.900	10.500	10.700	8.560	2,265,933
2023-06-13	10.700	10.800	10.500	10.600	8.480	953,067
2023-06-12	10.800	10.800	10.600	10.700	8.560	1,547,887
2023-06-09	10.800	10.900	10.600	10.700	8.560	1,455,653
2023-06-08	10.500	11.000	10.400	10.800	8.640	4,394,407
2023-06-07	10.600	10.700	10.300	10.400	8.320	2,276,255
2023-06-06	10.700	10.900	10.500	10.600	8.480	2,999,676
2023-06-02	10.300	10.600	10.300	10.400	8.320	965,221
2023-06-01	10.200	10.500	10.200	10.400	8.320	985,600
2023-05-31	10.400	10.400	10.000	10.200	8.160	1,915,620
2023-05-30	10.300	10.600	10.200	10.400	8.320	1,189,921
2023-05-29	10.600	10.600	10.300	10.300	8.240	639,527
2023-05-26	10.500	10.700	10.400	10.400	8.320	597,970
2023-05-25	10.700	10.700	10.400	10.500	8.400	1,641,508
2023-05-24	10.100	10.700	10.100	10.600	8.480	4,193,743
2023-05-23	9.650	10.200	9.650	10.200	8.160	3,753,107
2023-05-22	9.400	9.700	9.100	9.650	7.720	2,394,787
2023-05-19	9.350	9.550	9.350	9.350	7.480	1,687,105
2023-05-18	9.600	9.600	9.250	9.300	7.440	1,641,307
2023-05-17	9.500	9.700	9.450	9.500	7.600	2,603,726
2023-05-16	9.550	9.650	9.250	9.450	7.560	2,044,693
2023-05-15	9.800	9.800	9.300	9.550	7.640	5,224,687
2023-05-12	9.400	10.000	9.150	10.000	8.000	3,360,713
2023-05-11	9.500	9.500	9.250	9.350	7.480	822,438
2023-05-10	9.450	9.500	9.250	9.450	7.560	898,714

← NewerPage 14 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.