Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.800	0.800	0.790	0.800	0.769	496,800
2024-04-25	0.800	0.810	0.790	0.810	0.779	674,402
2024-04-24	0.810	0.810	0.800	0.810	0.779	782,548
2024-04-23	0.800	0.820	0.790	0.810	0.779	2,153,907
2024-04-22	0.780	0.790	0.750	0.780	0.750	2,580,615
2024-04-19	0.820	0.820	0.780	0.780	0.750	2,042,423
2024-04-18	0.840	0.850	0.830	0.850	0.817	1,685,501
2024-04-17	0.860	0.860	0.840	0.850	0.808	1,823,290
2024-04-11	0.880	0.880	0.850	0.860	0.817	2,121,200
2024-04-10	0.870	0.880	0.860	0.870	0.827	1,333,100
2024-04-09	0.880	0.890	0.860	0.860	0.817	1,402,434
2024-04-05	0.870	0.890	0.830	0.890	0.846	9,005,500
2024-04-04	0.880	0.890	0.880	0.880	0.836	3,334,027
2024-04-03	0.880	0.890	0.860	0.890	0.846	3,888,203
2024-04-02	0.920	0.920	0.840	0.880	0.836	15,045,680
2024-04-01	0.830	1.020	0.820	0.960	0.912	134,266,500
2024-03-29	0.830	0.840	0.830	0.830	0.789	2,391,405
2024-03-28	0.840	0.840	0.830	0.830	0.789	1,308,300
2024-03-27	0.830	0.840	0.820	0.840	0.798	506,706
2024-03-26	0.830	0.840	0.820	0.830	0.789	1,546,600
2024-03-25	0.830	0.840	0.820	0.840	0.798	1,667,827
2024-03-22	0.820	0.840	0.820	0.840	0.798	850,905
2024-03-21	0.840	0.840	0.820	0.830	0.789	1,371,450
2024-03-20	0.830	0.840	0.820	0.840	0.798	1,580,329
2024-03-19	0.820	0.830	0.810	0.820	0.779	863,820
2024-03-18	0.840	0.840	0.800	0.800	0.760	5,373,958
2024-03-15	0.840	0.840	0.820	0.840	0.798	1,437,327
2024-03-14	0.840	0.840	0.830	0.840	0.798	850,400
2024-03-13	0.830	0.840	0.820	0.840	0.798	3,795,119
2024-03-12	0.820	0.830	0.810	0.830	0.789	2,658,015
2024-03-11	0.830	0.830	0.810	0.820	0.779	699,050
2024-03-08	0.820	0.820	0.810	0.810	0.770	2,266,400
2024-03-07	0.800	0.820	0.800	0.820	0.779	4,383,720
2024-03-06	0.790	0.810	0.780	0.800	0.760	416,615
2024-03-05	0.810	0.820	0.780	0.790	0.751	8,858,900
2024-03-04	0.800	0.810	0.790	0.800	0.760	1,512,456
2024-03-01	0.820	0.820	0.800	0.800	0.760	1,125,349
2024-02-29	0.840	0.840	0.810	0.810	0.770	1,222,000
2024-02-28	0.840	0.840	0.820	0.830	0.789	1,858,936
2024-02-27	0.830	0.840	0.820	0.840	0.798	2,171,501
2024-02-23	0.820	0.830	0.820	0.820	0.779	2,366,200
2024-02-22	0.830	0.830	0.820	0.830	0.789	1,046,563
2024-02-21	0.820	0.830	0.820	0.830	0.789	1,305,030
2024-02-20	0.820	0.830	0.810	0.810	0.770	690,113
2024-02-19	0.830	0.830	0.820	0.830	0.789	606,600
2024-02-16	0.840	0.840	0.820	0.820	0.779	2,656,300
2024-02-15	0.840	0.840	0.830	0.840	0.798	702,505
2024-02-14	0.830	0.840	0.830	0.840	0.798	2,176,220
2024-02-13	0.830	0.860	0.830	0.840	0.798	7,094,800
2024-02-12	0.830	0.840	0.830	0.840	0.798	1,355,723
2024-02-09	0.840	0.870	0.830	0.840	0.798	11,680,600
2024-02-08	0.820	0.850	0.810	0.830	0.789	4,394,300
2024-02-07	0.850	0.850	0.820	0.820	0.779	4,530,695
2024-02-06	0.850	0.850	0.830	0.850	0.808	3,018,654
2024-02-05	0.840	0.860	0.820	0.850	0.808	11,215,300
2024-02-02	0.810	0.830	0.810	0.830	0.789	7,903,500
2024-02-01	0.810	0.810	0.800	0.800	0.760	802,006
2024-01-31	0.820	0.830	0.800	0.800	0.760	5,722,909
2024-01-30	0.820	0.850	0.820	0.830	0.789	16,287,200
2024-01-29	0.820	0.820	0.810	0.820	0.779	1,993,001

← NewerPage 11 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.