Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.710	0.720	0.710	0.710	0.683	250,575
2024-07-25	0.710	0.720	0.700	0.710	0.683	1,429,317
2024-07-24	0.720	0.730	0.720	0.720	0.692	432,005
2024-07-23	0.740	0.740	0.720	0.730	0.702	902,858
2024-07-19	0.740	0.740	0.730	0.730	0.702	244,412
2024-07-18	0.750	0.750	0.730	0.740	0.712	247,435
2024-07-17	0.750	0.750	0.730	0.750	0.721	410,401
2024-07-16	0.760	0.770	0.750	0.750	0.721	519,500
2024-07-15	0.780	0.780	0.770	0.770	0.741	402,500
2024-07-12	0.800	0.800	0.780	0.780	0.750	1,172,205
2024-07-11	0.760	0.820	0.760	0.790	0.760	6,144,444
2024-07-10	0.750	0.780	0.740	0.760	0.731	2,205,405
2024-07-09	0.740	0.760	0.730	0.740	0.712	588,901
2024-07-08	0.730	0.750	0.730	0.750	0.721	343,706
2024-07-05	0.740	0.750	0.730	0.730	0.702	348,102
2024-07-04	0.720	0.750	0.720	0.740	0.712	651,710
2024-07-03	0.740	0.740	0.720	0.720	0.692	567,600
2024-07-02	0.750	0.760	0.740	0.740	0.712	367,700
2024-07-01	0.760	0.770	0.740	0.750	0.721	754,900
2024-06-28	0.770	0.780	0.760	0.770	0.741	209,900
2024-06-27	0.780	0.790	0.770	0.770	0.741	367,426
2024-06-26	0.780	0.790	0.770	0.780	0.750	286,863
2024-06-25	0.800	0.800	0.790	0.790	0.760	304,310
2024-06-24	0.790	0.790	0.770	0.790	0.760	475,118
2024-06-21	0.740	0.770	0.740	0.770	0.741	1,183,101
2024-06-20	0.750	0.750	0.720	0.740	0.712	2,111,808
2024-06-19	0.770	0.780	0.710	0.720	0.692	1,940,725
2024-06-18	0.780	0.790	0.770	0.770	0.741	1,077,605
2024-06-17	0.790	0.790	0.780	0.780	0.750	1,345,608
2024-06-14	0.790	0.800	0.790	0.790	0.760	993,110
2024-06-13	0.800	0.800	0.790	0.790	0.760	398,501
2024-06-12	0.800	0.810	0.790	0.800	0.769	875,800
2024-06-11	0.790	0.810	0.790	0.810	0.779	1,304,680
2024-06-10	0.820	0.820	0.790	0.810	0.779	3,080,615
2024-06-07	0.820	0.830	0.810	0.830	0.798	901,510
2024-06-06	0.850	0.860	0.820	0.830	0.798	2,129,000
2024-06-05	0.830	0.860	0.830	0.860	0.827	1,316,207
2024-06-04	0.860	0.870	0.830	0.840	0.808	1,569,909
2024-05-31	0.870	0.880	0.850	0.860	0.827	1,811,363
2024-05-30	0.880	0.890	0.870	0.870	0.837	1,207,502
2024-05-29	0.880	0.910	0.880	0.880	0.846	4,613,814
2024-05-28	0.880	0.900	0.880	0.890	0.856	4,562,647
2024-05-27	0.860	0.870	0.860	0.870	0.837	786,373
2024-05-24	0.850	0.890	0.850	0.870	0.837	7,544,589
2024-05-23	0.860	0.880	0.840	0.850	0.817	6,849,905
2024-05-21	0.840	0.870	0.830	0.850	0.817	7,318,727
2024-05-20	0.810	0.860	0.810	0.840	0.808	24,784,811
2024-05-17	0.830	0.830	0.800	0.810	0.779	2,424,901
2024-05-16	0.840	0.840	0.810	0.810	0.779	4,905,600
2024-05-15	0.820	0.850	0.800	0.840	0.808	6,283,390
2024-05-14	0.860	0.860	0.810	0.820	0.789	7,354,483
2024-05-13	0.810	0.860	0.790	0.850	0.817	17,966,869
2024-05-10	0.800	0.800	0.790	0.790	0.760	746,900
2024-05-09	0.800	0.810	0.790	0.800	0.769	2,110,000
2024-05-08	0.800	0.810	0.790	0.800	0.769	336,224
2024-05-07	0.810	0.810	0.800	0.800	0.769	1,609,430
2024-05-03	0.810	0.810	0.800	0.800	0.769	593,831
2024-05-02	0.800	0.810	0.790	0.800	0.769	830,000
2024-04-30	0.790	0.810	0.790	0.800	0.769	886,306
2024-04-29	0.790	0.800	0.790	0.790	0.760	324,358

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.0150 THB
2025-04-17	0.0100 THB
2024-04-18	0.0100 THB
2023-04-17	0.0150 THB
2022-04-12	0.1120 THB
2021-04-28	0.0550 THB
2020-03-16	0.0162 THB
2019-05-07	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.