Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.880	0.890	0.860	0.860	0.817	2,507,515
2023-07-31	0.910	0.930	0.860	0.880	0.836	5,002,302
2023-07-27	0.910	0.930	0.900	0.910	0.865	7,043,240
2023-07-26	0.850	0.970	0.850	0.910	0.865	25,183,891
2023-07-25	0.840	0.850	0.820	0.830	0.789	1,017,100
2023-07-24	0.860	0.860	0.820	0.830	0.789	826,629
2023-07-21	0.830	0.850	0.830	0.850	0.808	487,201
2023-07-20	0.860	0.870	0.830	0.840	0.798	1,117,906
2023-07-19	0.870	0.870	0.850	0.850	0.808	1,514,200
2023-07-18	0.860	0.860	0.840	0.850	0.808	570,732
2023-07-17	0.850	0.860	0.830	0.860	0.817	444,106
2023-07-14	0.820	0.840	0.810	0.830	0.789	488,100
2023-07-13	0.830	0.830	0.810	0.820	0.779	800,912
2023-07-12	0.870	0.880	0.810	0.820	0.779	2,443,320
2023-07-11	0.880	0.900	0.860	0.870	0.827	912,654
2023-07-10	0.870	0.900	0.870	0.890	0.846	489,000
2023-07-07	0.870	0.890	0.870	0.870	0.827	1,040,309
2023-07-06	0.900	0.910	0.870	0.870	0.827	1,108,040
2023-07-05	0.910	0.930	0.880	0.890	0.846	741,309
2023-07-04	0.890	0.930	0.890	0.910	0.865	1,833,097
2023-07-03	0.900	0.900	0.880	0.880	0.836	1,360,035
2023-06-30	0.890	0.910	0.870	0.910	0.865	2,258,515
2023-06-29	0.820	0.860	0.810	0.850	0.808	1,909,401
2023-06-28	0.900	0.910	0.820	0.820	0.779	2,738,401
2023-06-27	0.910	0.930	0.900	0.910	0.865	1,659,550
2023-06-26	0.950	0.960	0.900	0.900	0.855	1,703,019
2023-06-23	0.960	0.970	0.940	0.950	0.903	1,812,606
2023-06-22	0.960	0.980	0.950	0.950	0.903	819,905
2023-06-21	1.000	1.000	0.950	0.950	0.903	2,098,101
2023-06-20	1.020	1.020	0.990	0.990	0.941	2,170,704
2023-06-19	1.040	1.040	1.000	1.020	0.969	1,286,969
2023-06-16	1.050	1.060	1.030	1.040	0.988	1,661,501
2023-06-15	1.060	1.070	1.050	1.050	0.998	1,481,303
2023-06-14	1.060	1.080	1.050	1.050	0.998	1,386,002
2023-06-13	1.050	1.070	1.050	1.060	1.007	619,650
2023-06-12	1.050	1.060	1.040	1.050	0.998	430,300
2023-06-09	1.060	1.070	1.050	1.050	0.998	1,277,700
2023-06-08	1.030	1.070	1.030	1.060	1.007	1,445,271
2023-06-07	1.070	1.090	1.030	1.030	0.979	2,990,345
2023-06-06	1.040	1.080	1.030	1.070	1.017	3,789,455
2023-06-02	1.040	1.040	1.030	1.030	0.979	258,312
2023-06-01	1.030	1.040	1.020	1.030	0.979	676,901
2023-05-31	1.050	1.050	1.010	1.040	0.988	2,883,591
2023-05-30	1.070	1.070	1.050	1.060	1.007	1,234,921
2023-05-29	1.050	1.070	1.050	1.060	1.007	1,134,822
2023-05-26	1.090	1.090	1.040	1.050	0.998	2,521,251
2023-05-25	1.090	1.110	1.070	1.080	1.026	7,234,073
2023-05-24	1.000	1.090	0.990	1.060	1.007	10,341,030
2023-05-23	0.980	1.010	0.980	0.990	0.941	2,877,500
2023-05-22	0.990	1.000	0.970	0.980	0.931	4,790,900
2023-05-19	1.020	1.030	0.980	0.990	0.941	4,385,652
2023-05-18	1.060	1.070	1.040	1.040	0.988	2,344,435
2023-05-17	1.060	1.090	1.050	1.060	1.007	2,502,201
2023-05-16	1.090	1.090	1.050	1.060	1.007	3,408,407
2023-05-15	1.170	1.170	1.100	1.100	1.045	1,524,305
2023-05-12	1.180	1.180	1.130	1.150	1.093	3,786,710
2023-05-11	1.190	1.210	1.170	1.180	1.121	3,776,600
2023-05-10	1.160	1.190	1.160	1.180	1.121	3,420,807
2023-05-09	1.120	1.160	1.110	1.150	1.093	1,981,513
2023-05-08	1.080	1.120	1.080	1.120	1.064	1,371,000

← NewerPage 14 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.