Union Auction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.250 | 5.250 | 5.100 | 5.200 | 4.903 | 524,746 |
| 2026-01-20 | 5.200 | 5.250 | 5.150 | 5.200 | 4.903 | 357,522 |
| 2026-01-19 | 5.250 | 5.250 | 5.150 | 5.150 | 4.856 | 510,001 |
| 2026-01-16 | 5.250 | 5.300 | 5.250 | 5.250 | 4.950 | 50,146 |
| 2026-01-15 | 5.250 | 5.250 | 5.200 | 5.250 | 4.950 | 103,855 |
| 2026-01-14 | 5.200 | 5.250 | 5.150 | 5.200 | 4.903 | 100,239 |
| 2026-01-13 | 5.200 | 5.250 | 5.100 | 5.200 | 4.903 | 121,505 |
| 2026-01-12 | 5.300 | 5.300 | 5.000 | 5.150 | 4.856 | 330,238 |
| 2026-01-09 | 5.300 | 5.400 | 5.200 | 5.250 | 4.950 | 356,255 |
| 2026-01-08 | 5.450 | 5.450 | 5.300 | 5.350 | 5.044 | 662,240 |
| 2026-01-07 | 5.450 | 5.550 | 5.350 | 5.400 | 5.092 | 759,200 |
| 2026-01-06 | 5.600 | 5.600 | 5.350 | 5.450 | 5.139 | 648,856 |
| 2026-01-05 | 5.800 | 5.800 | 5.550 | 5.600 | 5.280 | 696,234 |
| 2025-12-30 | 5.800 | 5.800 | 5.700 | 5.800 | 5.469 | 54,323 |
| 2025-12-29 | 5.800 | 5.850 | 5.700 | 5.750 | 5.422 | 164,510 |
| 2025-12-26 | 5.750 | 5.800 | 5.750 | 5.750 | 5.422 | 45,077 |
| 2025-12-25 | 5.800 | 5.800 | 5.700 | 5.800 | 5.469 | 30,701 |
| 2025-12-24 | 5.700 | 5.750 | 5.650 | 5.700 | 5.374 | 131,715 |
| 2025-12-23 | 5.700 | 5.750 | 5.650 | 5.700 | 5.374 | 144,206 |
| 2025-12-22 | 5.750 | 5.800 | 5.650 | 5.700 | 5.374 | 56,334 |
| 2025-12-19 | 5.800 | 5.850 | 5.700 | 5.700 | 5.374 | 248,637 |
| 2025-12-18 | 5.850 | 5.900 | 5.800 | 5.850 | 5.516 | 293,880 |
| 2025-12-17 | 5.750 | 5.900 | 5.750 | 5.800 | 5.469 | 245,921 |
| 2025-12-16 | 5.750 | 5.750 | 5.700 | 5.750 | 5.422 | 34,942 |
| 2025-12-15 | 5.750 | 5.750 | 5.650 | 5.750 | 5.422 | 136,743 |
| 2025-12-12 | 5.650 | 5.650 | 5.550 | 5.650 | 5.327 | 132,535 |
| 2025-12-11 | 5.750 | 5.750 | 5.600 | 5.650 | 5.327 | 153,920 |
| 2025-12-09 | 5.800 | 5.850 | 5.650 | 5.750 | 5.422 | 66,546 |
| 2025-12-08 | 5.800 | 5.850 | 5.750 | 5.800 | 5.469 | 30,106 |
| 2025-12-04 | 5.800 | 5.850 | 5.800 | 5.800 | 5.469 | 12,923 |
| 2025-12-03 | 5.850 | 5.850 | 5.750 | 5.850 | 5.516 | 49,624 |
| 2025-12-02 | 5.800 | 5.850 | 5.800 | 5.850 | 5.516 | 21,650 |
| 2025-12-01 | 5.900 | 5.900 | 5.700 | 5.800 | 5.469 | 56,025 |
| 2025-11-28 | 5.750 | 5.850 | 5.700 | 5.750 | 5.422 | 44,640 |
| 2025-11-27 | 5.700 | 5.800 | 5.700 | 5.800 | 5.469 | 15,740 |
| 2025-11-26 | 5.800 | 5.800 | 5.750 | 5.750 | 5.422 | 73,700 |
| 2025-11-25 | 5.850 | 5.850 | 5.750 | 5.800 | 5.469 | 47,532 |
| 2025-11-24 | 5.850 | 5.850 | 5.750 | 5.800 | 5.469 | 147,231 |
| 2025-11-21 | 5.800 | 5.800 | 5.750 | 5.800 | 5.469 | 43,493 |
| 2025-11-20 | 5.800 | 5.850 | 5.750 | 5.800 | 5.469 | 104,221 |
| 2025-11-19 | 5.700 | 5.800 | 5.700 | 5.800 | 5.469 | 41,775 |
| 2025-11-18 | 5.700 | 5.750 | 5.700 | 5.700 | 5.374 | 101,045 |
| 2025-11-17 | 5.600 | 5.800 | 5.600 | 5.700 | 5.374 | 128,599 |
| 2025-11-14 | 5.750 | 5.800 | 5.650 | 5.650 | 5.327 | 858,017 |
| 2025-11-13 | 5.950 | 6.000 | 5.850 | 5.850 | 5.516 | 204,903 |
| 2025-11-12 | 5.800 | 6.000 | 5.800 | 5.950 | 5.610 | 206,622 |
| 2025-11-11 | 6.050 | 6.100 | 5.750 | 5.800 | 5.469 | 864,821 |
| 2025-11-10 | 5.800 | 6.050 | 5.650 | 6.050 | 5.704 | 1,289,227 |
| 2025-11-07 | 5.650 | 5.750 | 5.600 | 5.750 | 5.422 | 1,206,411 |
| 2025-11-06 | 5.600 | 5.700 | 5.600 | 5.600 | 5.280 | 645,040 |
| 2025-11-05 | 5.700 | 5.700 | 5.600 | 5.600 | 5.280 | 461,153 |
| 2025-11-04 | 5.700 | 5.700 | 5.600 | 5.650 | 5.327 | 518,000 |
| 2025-11-03 | 5.700 | 5.750 | 5.650 | 5.700 | 5.374 | 399,999 |
| 2025-10-31 | 5.700 | 5.700 | 5.650 | 5.700 | 5.374 | 202,025 |
| 2025-10-30 | 5.700 | 5.750 | 5.650 | 5.650 | 5.327 | 561,130 |
| 2025-10-29 | 5.700 | 5.750 | 5.700 | 5.700 | 5.374 | 266,730 |
| 2025-10-28 | 5.750 | 5.750 | 5.650 | 5.700 | 5.374 | 405,375 |
| 2025-10-27 | 5.750 | 5.850 | 5.750 | 5.750 | 5.422 | 238,569 |
| 2025-10-24 | 5.750 | 5.750 | 5.650 | 5.700 | 5.374 | 329,877 |
| 2025-10-22 | 5.700 | 5.800 | 5.700 | 5.700 | 5.374 | 132,144 |
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.