Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.820	0.830	0.810	0.820	0.779	839,500
2024-01-25	0.810	0.830	0.810	0.810	0.770	1,625,000
2024-01-24	0.790	0.820	0.790	0.820	0.779	1,530,237
2024-01-23	0.800	0.810	0.790	0.790	0.751	1,960,132
2024-01-22	0.810	0.820	0.800	0.800	0.760	5,549,138
2024-01-19	0.800	0.820	0.800	0.800	0.760	2,071,100
2024-01-18	0.790	0.800	0.780	0.800	0.760	1,534,901
2024-01-17	0.820	0.820	0.780	0.780	0.741	8,996,700
2024-01-16	0.840	0.840	0.810	0.820	0.779	2,006,700
2024-01-15	0.860	0.860	0.810	0.840	0.798	7,751,300
2024-01-12	0.870	0.870	0.850	0.860	0.817	827,200
2024-01-11	0.880	0.880	0.860	0.870	0.827	1,347,273
2024-01-10	0.880	0.880	0.870	0.880	0.836	1,849,701
2024-01-09	0.880	0.880	0.870	0.870	0.827	3,944,472
2024-01-08	0.880	0.890	0.870	0.870	0.827	5,275,604
2024-01-05	0.850	0.890	0.850	0.870	0.827	17,758,400
2024-01-04	0.860	0.860	0.840	0.850	0.808	3,981,401
2024-01-03	0.840	0.880	0.830	0.870	0.827	16,090,940
2024-01-02	0.820	0.840	0.820	0.840	0.798	2,925,466
2023-12-28	0.820	0.820	0.800	0.810	0.770	1,970,459
2023-12-27	0.820	0.820	0.800	0.820	0.779	1,366,520
2023-12-26	0.810	0.820	0.800	0.820	0.779	3,908,200
2023-12-25	0.800	0.810	0.800	0.810	0.770	549,900
2023-12-22	0.810	0.810	0.800	0.810	0.770	3,276,601
2023-12-21	0.810	0.840	0.800	0.810	0.770	11,740,000
2023-12-20	0.800	0.810	0.790	0.810	0.770	4,851,446
2023-12-19	0.790	0.810	0.790	0.800	0.760	1,668,659
2023-12-18	0.790	0.800	0.780	0.790	0.751	1,101,408
2023-12-15	0.800	0.810	0.790	0.790	0.751	1,691,110
2023-12-14	0.750	0.800	0.750	0.800	0.760	3,047,146
2023-12-13	0.770	0.780	0.760	0.780	0.741	2,119,400
2023-12-12	0.800	0.800	0.780	0.780	0.741	769,155
2023-12-08	0.800	0.810	0.790	0.790	0.751	2,095,500
2023-12-07	0.810	0.810	0.800	0.810	0.770	3,314,030
2023-12-06	0.790	0.810	0.780	0.810	0.770	6,778,746
2023-12-04	0.790	0.810	0.790	0.790	0.751	1,469,845
2023-12-01	0.810	0.820	0.790	0.790	0.751	2,751,955
2023-11-30	0.800	0.800	0.770	0.790	0.751	1,407,348
2023-11-29	0.810	0.820	0.790	0.790	0.751	1,739,345
2023-11-28	0.800	0.820	0.800	0.820	0.779	1,203,700
2023-11-27	0.830	0.830	0.790	0.800	0.760	3,325,110
2023-11-24	0.840	0.840	0.800	0.820	0.779	5,118,100
2023-11-23	0.850	0.850	0.830	0.830	0.789	6,740,105
2023-11-22	0.830	0.880	0.830	0.850	0.808	29,640,500
2023-11-21	0.830	0.840	0.820	0.840	0.798	3,740,305
2023-11-20	0.830	0.840	0.820	0.830	0.789	2,345,900
2023-11-17	0.820	0.840	0.820	0.830	0.789	1,981,312
2023-11-16	0.820	0.840	0.820	0.820	0.779	2,896,101
2023-11-15	0.820	0.840	0.810	0.820	0.779	4,727,307
2023-11-14	0.830	0.830	0.810	0.820	0.779	2,343,200
2023-11-13	0.830	0.840	0.810	0.820	0.779	2,882,700
2023-11-10	0.810	0.820	0.800	0.820	0.779	1,266,502
2023-11-09	0.830	0.830	0.800	0.810	0.770	2,610,400
2023-11-08	0.830	0.840	0.820	0.820	0.779	1,838,200
2023-11-07	0.890	0.890	0.830	0.830	0.789	4,019,511
2023-11-06	0.890	0.910	0.880	0.890	0.846	3,189,065
2023-11-03	0.830	0.900	0.830	0.890	0.846	5,688,400
2023-11-02	0.810	0.830	0.810	0.830	0.789	4,459,216
2023-11-01	0.790	0.820	0.780	0.820	0.779	2,222,400
2023-10-31	0.780	0.790	0.770	0.790	0.751	443,361

← NewerPage 12 of 21 · 1,212 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.