Union Auction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	9.550	9.700	9.450	9.450	8.317	823,214
2024-10-24	9.300	9.600	9.300	9.500	8.361	1,457,118
2024-10-22	9.250	9.250	9.200	9.250	8.141	217,536
2024-10-21	9.150	9.250	9.100	9.200	8.097	264,232
2024-10-18	9.200	9.250	9.100	9.200	8.097	292,414
2024-10-17	9.250	9.300	9.200	9.200	8.097	398,012
2024-10-16	9.250	9.250	9.050	9.200	8.097	766,794
2024-10-15	9.250	9.300	9.150	9.200	8.097	329,900
2024-10-11	9.250	9.300	9.200	9.200	8.097	261,829
2024-10-10	9.350	9.350	9.200	9.250	8.141	384,926
2024-10-09	9.350	9.400	9.300	9.300	8.185	173,800
2024-10-08	9.250	9.350	9.250	9.350	8.229	121,111
2024-10-07	9.300	9.300	9.200	9.250	8.141	253,577
2024-10-04	9.300	9.300	9.150	9.300	8.185	672,165
2024-10-03	9.350	9.450	9.300	9.300	8.185	510,208
2024-10-02	9.400	9.450	9.350	9.350	8.229	705,082
2024-10-01	9.450	9.450	9.400	9.450	8.317	468,164
2024-09-30	9.500	9.500	9.350	9.450	8.317	999,246
2024-09-27	9.550	9.600	9.500	9.500	8.361	526,636
2024-09-26	9.650	9.650	9.500	9.550	8.405	789,339
2024-09-25	9.500	9.650	9.500	9.600	8.449	1,481,957
2024-09-24	9.500	9.500	9.400	9.500	8.361	498,683
2024-09-23	9.550	9.550	9.450	9.450	8.317	302,042
2024-09-20	9.550	9.650	9.500	9.500	8.361	851,601
2024-09-19	9.600	9.600	9.500	9.500	8.361	1,121,424
2024-09-18	9.700	9.750	9.550	9.550	8.405	584,372
2024-09-17	9.800	9.800	9.650	9.650	8.493	776,673
2024-09-16	9.550	9.700	9.500	9.700	8.537	1,192,852
2024-09-13	9.500	9.550	9.400	9.450	8.317	720,480
2024-09-12	9.400	9.450	9.400	9.450	8.317	556,782
2024-09-11	9.400	9.450	9.350	9.400	8.273	501,500
2024-09-10	9.600	9.600	9.350	9.400	8.273	1,636,829
2024-09-09	9.600	9.700	9.500	9.600	8.449	699,124
2024-09-06	9.600	9.650	9.500	9.550	8.405	717,616
2024-09-05	9.350	9.550	9.350	9.550	8.405	1,173,818
2024-09-04	9.450	9.500	9.300	9.350	8.229	942,037
2024-09-03	9.500	9.500	9.400	9.400	8.273	473,350
2024-09-02	9.550	9.550	9.400	9.500	8.361	250,809
2024-08-30	9.600	9.600	9.500	9.500	8.361	366,706
2024-08-29	9.550	9.550	9.500	9.500	8.361	328,827
2024-08-28	9.600	9.650	9.500	9.500	8.361	481,453
2024-08-27	9.650	9.700	9.600	9.600	8.449	231,460
2024-08-26	9.700	9.700	9.550	9.600	8.449	429,552
2024-08-23	9.800	9.850	9.550	9.700	8.537	996,633
2024-08-22	9.950	9.950	9.750	9.850	8.669	819,302
2024-08-21	10.200	10.300	10.100	10.200	8.669	686,661
2024-08-20	10.300	10.400	10.200	10.200	8.669	1,650,965
2024-08-19	10.200	10.200	10.000	10.200	8.669	749,068
2024-08-16	10.100	10.200	10.000	10.100	8.584	384,711
2024-08-15	10.100	10.100	9.950	10.000	8.499	293,311
2024-08-14	10.100	10.300	10.000	10.100	8.584	1,189,274
2024-08-13	9.700	10.100	9.700	10.100	8.584	1,116,077
2024-08-09	9.550	9.650	9.550	9.550	8.117	418,285
2024-08-08	9.550	9.600	9.500	9.550	8.117	145,639
2024-08-07	9.200	9.550	9.200	9.500	8.074	430,083
2024-08-06	9.350	9.400	9.050	9.100	7.734	917,563
2024-08-05	9.750	9.750	9.250	9.350	7.947	1,598,380
2024-08-02	9.850	9.950	9.800	9.800	8.329	351,143
2024-08-01	9.850	9.900	9.850	9.850	8.372	247,711
2024-07-31	9.900	10.000	9.850	9.850	8.372	194,920

← NewerPage 9 of 21 · 1,217 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.