Union Auction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.960	4.960	4.940	4.940	4.853	718,336
2026-04-21	4.960	4.980	4.960	4.960	4.873	325,442
2026-04-20	4.940	4.980	4.940	4.960	4.873	294,302
2026-04-17	4.960	4.960	4.940	4.960	4.873	413,206
2026-04-16	4.940	5.000	4.940	4.960	4.873	469,839
2026-04-10	4.940	4.960	4.920	4.920	4.833	1,811,058
2026-04-09	5.100	5.100	5.050	5.100	4.809	414,430
2026-04-08	5.000	5.100	5.000	5.100	4.809	418,239
2026-04-07	5.100	5.100	5.050	5.100	4.809	451,141
2026-04-03	5.000	5.100	5.000	5.100	4.809	502,532
2026-04-02	5.000	5.050	4.980	4.980	4.696	288,804
2026-04-01	5.000	5.050	4.960	5.050	4.762	579,103
2026-03-31	5.000	5.000	4.980	5.000	4.714	429,203
2026-03-30	4.960	5.050	4.940	5.000	4.714	458,705
2026-03-27	4.940	4.980	4.940	4.960	4.677	231,704
2026-03-26	4.980	5.000	4.900	4.940	4.658	928,214
2026-03-25	5.000	5.000	4.960	4.980	4.696	311,817
2026-03-24	5.000	5.050	4.940	4.980	4.696	326,910
2026-03-23	5.050	5.050	4.980	5.000	4.714	649,234
2026-03-20	5.100	5.100	5.000	5.050	4.762	1,184,853
2026-03-19	5.100	5.150	5.050	5.050	4.762	329,979
2026-03-18	5.100	5.150	5.100	5.150	4.856	191,933
2026-03-17	5.100	5.150	5.050	5.100	4.809	569,118
2026-03-16	5.100	5.150	5.050	5.100	4.809	737,913
2026-03-13	5.150	5.200	5.050	5.100	4.809	515,616
2026-03-12	5.100	5.200	5.100	5.150	4.856	271,783
2026-03-11	5.150	5.200	5.100	5.150	4.856	96,718
2026-03-10	5.100	5.200	5.100	5.150	4.856	163,657
2026-03-09	5.050	5.150	5.000	5.100	4.809	440,669
2026-03-06	5.100	5.200	5.100	5.150	4.856	118,251
2026-03-05	5.200	5.250	5.100	5.100	4.809	427,607
2026-03-04	5.150	5.150	5.000	5.050	4.762	1,296,065
2026-03-02	5.300	5.300	5.150	5.250	4.950	1,302,400
2026-02-27	5.400	5.400	5.350	5.350	5.044	315,001
2026-02-26	5.400	5.400	5.350	5.400	5.092	249,811
2026-02-25	5.400	5.500	5.350	5.350	5.044	1,015,637
2026-02-24	5.450	5.450	5.350	5.400	5.092	605,158
2026-02-23	5.450	5.550	5.400	5.450	5.139	679,394
2026-02-20	5.600	5.600	5.400	5.400	5.092	1,900,965
2026-02-19	5.400	5.650	5.350	5.650	5.327	3,129,756
2026-02-18	5.350	5.450	5.300	5.350	5.044	1,533,797
2026-02-17	5.400	5.400	5.250	5.350	5.044	1,525,837
2026-02-16	5.200	5.450	5.200	5.450	5.139	688,202
2026-02-13	5.250	5.300	5.250	5.250	4.950	1,194,401
2026-02-12	5.250	5.300	5.200	5.250	4.950	1,395,738
2026-02-11	5.250	5.250	5.150	5.200	4.903	175,500
2026-02-10	5.250	5.300	5.150	5.200	4.903	719,996
2026-02-09	5.300	5.300	5.150	5.200	4.903	676,956
2026-02-06	5.200	5.250	5.150	5.200	4.903	156,938
2026-02-05	5.200	5.250	5.150	5.200	4.903	35,755
2026-02-04	5.250	5.250	5.200	5.200	4.903	1,063,445
2026-02-03	5.200	5.200	5.150	5.200	4.903	206,941
2026-02-02	5.200	5.300	5.150	5.200	4.903	65,882
2026-01-30	5.250	5.250	5.150	5.200	4.903	367,601
2026-01-29	5.250	5.300	5.250	5.250	4.950	84,979
2026-01-28	5.250	5.300	5.250	5.250	4.950	79,511
2026-01-27	5.250	5.300	5.250	5.250	4.950	318,380
2026-01-26	5.100	5.250	5.050	5.200	4.903	172,035
2026-01-23	5.200	5.250	5.100	5.100	4.809	386,510
2026-01-22	5.200	5.250	5.150	5.150	4.856	371,788

← NewerPage 3 of 21 · 1,216 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.