Union Auction Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7.750 | 7.850 | 7.750 | 7.850 | 6.909 | 130,512 |
| 2025-01-23 | 7.700 | 7.800 | 7.650 | 7.800 | 6.865 | 171,800 |
| 2025-01-22 | 7.800 | 7.800 | 7.600 | 7.650 | 6.733 | 444,519 |
| 2025-01-21 | 7.850 | 7.900 | 7.700 | 7.800 | 6.865 | 240,463 |
| 2025-01-20 | 7.850 | 8.050 | 7.700 | 7.850 | 6.909 | 519,601 |
| 2025-01-17 | 7.900 | 7.900 | 7.750 | 7.800 | 6.865 | 315,232 |
| 2025-01-16 | 8.000 | 8.000 | 7.850 | 7.950 | 6.997 | 128,285 |
| 2025-01-15 | 7.950 | 8.000 | 7.900 | 8.000 | 7.041 | 186,403 |
| 2025-01-14 | 7.950 | 8.000 | 7.900 | 7.900 | 6.953 | 179,422 |
| 2025-01-13 | 8.050 | 8.100 | 7.900 | 7.950 | 6.997 | 360,686 |
| 2025-01-10 | 8.000 | 8.150 | 8.000 | 8.100 | 7.129 | 110,624 |
| 2025-01-09 | 8.150 | 8.200 | 7.950 | 8.100 | 7.129 | 534,942 |
| 2025-01-08 | 8.150 | 8.200 | 8.100 | 8.200 | 7.217 | 128,334 |
| 2025-01-07 | 8.150 | 8.300 | 8.150 | 8.200 | 7.217 | 151,646 |
| 2025-01-06 | 8.250 | 8.250 | 8.000 | 8.150 | 7.173 | 228,389 |
| 2025-01-03 | 8.150 | 8.300 | 8.150 | 8.200 | 7.217 | 190,206 |
| 2025-01-02 | 8.350 | 8.350 | 8.150 | 8.150 | 7.173 | 446,277 |
| 2024-12-30 | 8.350 | 8.350 | 8.250 | 8.350 | 7.349 | 86,904 |
| 2024-12-27 | 8.300 | 8.350 | 8.250 | 8.350 | 7.349 | 119,111 |
| 2024-12-26 | 8.350 | 8.400 | 8.300 | 8.300 | 7.305 | 198,601 |
| 2024-12-25 | 8.350 | 8.400 | 8.250 | 8.300 | 7.305 | 180,810 |
| 2024-12-24 | 8.250 | 8.350 | 8.250 | 8.350 | 7.349 | 113,215 |
| 2024-12-23 | 8.200 | 8.350 | 8.200 | 8.350 | 7.349 | 160,436 |
| 2024-12-20 | 8.350 | 8.500 | 8.150 | 8.150 | 7.173 | 324,376 |
| 2024-12-19 | 8.500 | 8.500 | 8.300 | 8.400 | 7.393 | 212,235 |
| 2024-12-18 | 8.450 | 8.550 | 8.400 | 8.550 | 7.525 | 127,151 |
| 2024-12-17 | 8.500 | 8.500 | 8.400 | 8.450 | 7.437 | 212,124 |
| 2024-12-16 | 8.450 | 8.500 | 8.250 | 8.500 | 7.481 | 337,352 |
| 2024-12-13 | 8.300 | 8.350 | 8.250 | 8.350 | 7.349 | 89,019 |
| 2024-12-12 | 8.350 | 8.350 | 8.250 | 8.350 | 7.349 | 206,154 |
| 2024-12-11 | 8.450 | 8.550 | 8.300 | 8.350 | 7.349 | 796,227 |
| 2024-12-09 | 8.700 | 8.700 | 8.450 | 8.450 | 7.437 | 480,377 |
| 2024-12-06 | 8.600 | 8.650 | 8.500 | 8.650 | 7.613 | 104,908 |
| 2024-12-04 | 8.500 | 8.750 | 8.450 | 8.600 | 7.569 | 438,222 |
| 2024-12-03 | 8.550 | 8.550 | 8.250 | 8.450 | 7.437 | 524,156 |
| 2024-12-02 | 8.550 | 8.550 | 8.400 | 8.500 | 7.481 | 182,637 |
| 2024-11-29 | 8.450 | 8.550 | 8.400 | 8.550 | 7.525 | 137,148 |
| 2024-11-28 | 8.600 | 8.600 | 8.400 | 8.450 | 7.437 | 214,401 |
| 2024-11-27 | 8.450 | 8.550 | 8.450 | 8.450 | 7.437 | 182,533 |
| 2024-11-26 | 8.450 | 8.550 | 8.450 | 8.500 | 7.481 | 126,453 |
| 2024-11-25 | 8.550 | 8.600 | 8.400 | 8.450 | 7.437 | 341,968 |
| 2024-11-22 | 8.650 | 8.650 | 8.550 | 8.600 | 7.569 | 246,239 |
| 2024-11-21 | 8.600 | 8.650 | 8.550 | 8.650 | 7.613 | 112,630 |
| 2024-11-20 | 8.650 | 8.650 | 8.600 | 8.650 | 7.613 | 159,736 |
| 2024-11-19 | 8.650 | 8.750 | 8.600 | 8.600 | 7.569 | 433,165 |
| 2024-11-18 | 8.750 | 8.750 | 8.600 | 8.600 | 7.569 | 303,018 |
| 2024-11-15 | 8.650 | 8.700 | 8.550 | 8.650 | 7.613 | 487,403 |
| 2024-11-14 | 8.750 | 8.750 | 8.650 | 8.700 | 7.657 | 496,015 |
| 2024-11-13 | 8.650 | 8.800 | 8.650 | 8.650 | 7.613 | 705,109 |
| 2024-11-12 | 8.900 | 8.900 | 8.600 | 8.600 | 7.569 | 1,012,453 |
| 2024-11-11 | 9.100 | 9.100 | 8.900 | 8.900 | 7.833 | 682,325 |
| 2024-11-08 | 9.150 | 9.200 | 9.050 | 9.100 | 8.009 | 349,807 |
| 2024-11-07 | 9.250 | 9.250 | 9.100 | 9.100 | 8.009 | 285,976 |
| 2024-11-06 | 9.200 | 9.250 | 9.100 | 9.150 | 8.053 | 295,620 |
| 2024-11-05 | 9.300 | 9.300 | 9.150 | 9.200 | 8.097 | 186,205 |
| 2024-11-04 | 9.100 | 9.300 | 9.050 | 9.200 | 8.097 | 227,423 |
| 2024-11-01 | 9.250 | 9.250 | 9.100 | 9.100 | 8.009 | 445,173 |
| 2024-10-31 | 9.350 | 9.400 | 9.250 | 9.250 | 8.141 | 207,771 |
| 2024-10-30 | 9.400 | 9.400 | 9.300 | 9.400 | 8.273 | 144,906 |
| 2024-10-29 | 9.500 | 9.500 | 9.350 | 9.350 | 8.229 | 216,822 |
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.