Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.800	0.800	0.780	0.780	0.741	1,147,140
2023-10-27	0.790	0.820	0.760	0.800	0.760	3,763,610
2023-10-26	0.790	0.820	0.710	0.820	0.779	3,670,110
2023-10-25	0.780	0.800	0.770	0.790	0.751	1,097,700
2023-10-24	0.770	0.780	0.760	0.770	0.732	1,351,051
2023-10-20	0.800	0.800	0.770	0.780	0.741	1,398,502
2023-10-19	0.820	0.820	0.790	0.800	0.760	1,270,500
2023-10-18	0.820	0.820	0.800	0.820	0.779	1,043,205
2023-10-17	0.800	0.820	0.800	0.820	0.779	837,400
2023-10-16	0.830	0.840	0.800	0.800	0.760	1,251,600
2023-10-12	0.840	0.850	0.830	0.830	0.789	492,600
2023-10-11	0.800	0.850	0.790	0.830	0.789	3,254,778
2023-10-10	0.820	0.820	0.780	0.810	0.770	1,762,000
2023-10-09	0.800	0.820	0.770	0.820	0.779	3,657,600
2023-10-06	0.820	0.840	0.800	0.820	0.779	2,085,700
2023-10-05	0.840	0.840	0.810	0.820	0.779	974,577
2023-10-04	0.810	0.840	0.810	0.830	0.789	886,900
2023-10-03	0.850	0.850	0.830	0.830	0.789	1,841,208
2023-10-02	0.870	0.870	0.850	0.860	0.817	1,072,318
2023-09-29	0.870	0.880	0.860	0.860	0.817	1,911,114
2023-09-28	0.890	0.920	0.870	0.880	0.836	5,263,630
2023-09-27	0.880	0.890	0.870	0.880	0.836	1,741,713
2023-09-26	0.880	0.900	0.880	0.880	0.836	3,292,100
2023-09-25	0.890	0.930	0.880	0.900	0.855	5,423,204
2023-09-22	0.870	0.890	0.870	0.890	0.846	1,037,885
2023-09-21	0.850	0.880	0.840	0.870	0.827	2,249,623
2023-09-20	0.890	0.890	0.850	0.850	0.808	2,042,151
2023-09-19	0.920	0.920	0.880	0.890	0.846	2,641,300
2023-09-18	0.920	0.920	0.900	0.910	0.865	2,402,464
2023-09-15	0.910	0.930	0.910	0.910	0.865	734,432
2023-09-14	0.900	0.930	0.890	0.910	0.865	4,882,160
2023-09-13	0.920	0.920	0.880	0.890	0.846	3,910,876
2023-09-12	0.930	0.930	0.920	0.920	0.874	1,085,201
2023-09-11	0.950	0.950	0.910	0.930	0.884	4,172,360
2023-09-08	0.970	0.990	0.950	0.950	0.903	4,764,499
2023-09-07	0.930	0.980	0.930	0.970	0.922	10,603,500
2023-09-06	0.920	0.950	0.920	0.930	0.884	3,974,835
2023-09-05	0.930	0.940	0.910	0.930	0.884	3,520,000
2023-09-04	0.960	0.970	0.920	0.920	0.874	5,298,718
2023-09-01	0.970	0.980	0.950	0.950	0.903	4,355,710
2023-08-31	0.980	0.990	0.960	0.970	0.922	6,942,210
2023-08-30	1.000	1.020	0.980	0.980	0.931	24,341,711
2023-08-29	0.960	0.970	0.940	0.950	0.903	10,142,970
2023-08-28	0.940	0.990	0.940	0.940	0.893	32,877,121
2023-08-25	0.910	0.940	0.900	0.930	0.884	22,194,010
2023-08-24	0.880	0.940	0.880	0.900	0.855	18,407,090
2023-08-23	0.870	0.880	0.860	0.870	0.827	2,749,300
2023-08-22	0.860	0.880	0.860	0.870	0.827	2,875,610
2023-08-21	0.860	0.860	0.850	0.850	0.808	814,795
2023-08-18	0.840	0.880	0.840	0.860	0.817	6,119,600
2023-08-17	0.860	0.860	0.830	0.830	0.789	4,828,515
2023-08-16	0.890	0.890	0.870	0.870	0.827	3,331,322
2023-08-15	0.880	0.900	0.870	0.890	0.846	2,529,216
2023-08-11	0.890	0.910	0.880	0.890	0.846	7,438,260
2023-08-10	0.840	0.880	0.840	0.870	0.827	4,000,201
2023-08-09	0.840	0.860	0.830	0.840	0.798	2,435,201
2023-08-08	0.830	0.860	0.820	0.840	0.798	6,747,609
2023-08-07	0.870	0.880	0.820	0.830	0.789	5,638,102
2023-08-04	0.860	0.880	0.860	0.870	0.827	2,002,707
2023-08-03	0.870	0.920	0.860	0.860	0.817	7,379,121

← NewerPage 13 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.