Union Auction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.520	4.560	4.480	4.500	4.421	525,883
2026-07-20	4.480	4.540	4.480	4.500	4.421	421,654
2026-07-17	4.540	4.560	4.480	4.540	4.460	478,600
2026-07-16	4.400	4.540	4.400	4.500	4.421	971,889
2026-07-15	4.560	4.580	4.500	4.520	4.440	347,914
2026-07-14	4.420	4.540	4.420	4.520	4.440	724,117
2026-07-13	4.440	4.440	4.400	4.440	4.362	570,563
2026-07-10	4.400	4.460	4.380	4.420	4.342	626,515
2026-07-09	4.300	4.400	4.300	4.380	4.303	460,910
2026-07-08	4.360	4.400	4.280	4.300	4.224	577,914
2026-07-07	4.380	4.480	4.340	4.340	4.264	1,207,478
2026-07-06	4.260	4.500	4.240	4.360	4.283	1,207,185
2026-07-03	4.100	4.240	4.100	4.240	4.165	1,028,630
2026-07-02	4.120	4.220	4.120	4.140	4.067	928,356
2026-07-01	4.100	4.120	4.060	4.100	4.028	466,029
2026-06-30	4.240	4.240	4.060	4.100	4.028	1,165,148
2026-06-29	4.040	4.140	4.040	4.100	4.028	474,030
2026-06-26	4.040	4.120	4.040	4.080	4.008	569,740
2026-06-25	4.140	4.160	4.060	4.060	3.988	1,144,838
2026-06-24	4.100	4.160	4.080	4.160	4.087	525,900
2026-06-23	4.160	4.160	4.100	4.120	4.047	738,410
2026-06-22	4.300	4.300	4.120	4.160	4.087	1,107,799
2026-06-19	4.180	4.300	4.120	4.240	4.165	1,172,809
2026-06-18	4.300	4.300	4.100	4.140	4.067	1,573,603
2026-06-17	4.300	4.320	4.160	4.220	4.146	1,565,808
2026-06-16	4.080	4.340	4.080	4.340	4.264	1,766,080
2026-06-15	4.000	4.400	4.000	4.160	4.087	16,770,369
2026-06-12	3.900	4.020	3.880	3.980	3.910	1,268,899
2026-06-11	3.920	3.920	3.820	3.880	3.812	1,329,004
2026-06-10	3.800	4.000	3.800	3.920	3.851	1,941,834
2026-06-09	3.840	3.840	3.800	3.840	3.772	306,987
2026-06-08	3.760	3.860	3.760	3.820	3.753	1,002,042
2026-06-05	3.800	3.800	3.760	3.780	3.713	710,783
2026-06-04	3.880	3.880	3.760	3.780	3.713	2,355,858
2026-06-02	3.860	3.960	3.820	3.880	3.812	2,371,504
2026-05-29	3.900	3.940	3.860	3.880	3.812	4,166,497
2026-05-28	4.020	4.020	3.880	3.880	3.812	2,719,210
2026-05-27	4.060	4.080	4.000	4.020	3.949	1,240,808
2026-05-26	4.140	4.140	4.060	4.060	3.988	795,046
2026-05-25	4.220	4.220	4.060	4.120	4.047	1,343,028
2026-05-22	4.140	4.200	4.100	4.180	4.106	957,073
2026-05-21	4.200	4.200	4.140	4.140	4.067	681,687
2026-05-20	4.220	4.220	4.180	4.200	4.126	712,830
2026-05-19	4.280	4.280	4.220	4.240	4.165	682,680
2026-05-18	4.300	4.300	4.260	4.280	4.205	578,602
2026-05-15	4.320	4.340	4.260	4.320	4.244	475,280
2026-05-14	4.320	4.380	4.300	4.340	4.264	302,879
2026-05-13	4.320	4.380	4.320	4.320	4.244	2,212,930
2026-05-12	4.360	4.380	4.280	4.380	4.303	848,343
2026-05-11	4.480	4.480	4.340	4.360	4.283	1,277,096
2026-05-08	4.700	4.700	4.500	4.500	4.421	2,092,523
2026-05-07	4.820	4.820	4.520	4.700	4.617	2,975,903
2026-05-06	4.920	4.940	4.800	4.820	4.735	1,600,658
2026-05-05	4.920	4.920	4.900	4.920	4.833	267,301
2026-04-30	4.940	4.940	4.920	4.920	4.833	454,702
2026-04-29	4.940	4.940	4.900	4.940	4.853	415,111
2026-04-28	4.960	4.960	4.920	4.920	4.833	343,149
2026-04-27	4.960	4.980	4.940	4.960	4.873	430,503
2026-04-24	4.940	4.980	4.940	4.960	4.873	486,830
2026-04-23	4.940	4.960	4.940	4.960	4.873	306,737

← NewerPage 2 of 3 · 122 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.