Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.050	1.080	1.020	1.080	1.026	2,750,406
2023-05-02	1.090	1.090	1.040	1.050	0.998	803,112
2023-04-28	1.060	1.100	1.050	1.090	1.036	1,701,319
2023-04-27	1.090	1.090	1.040	1.050	0.998	1,843,105
2023-04-26	1.140	1.140	1.060	1.080	1.026	3,252,261
2023-04-25	1.190	1.200	1.120	1.120	1.064	1,811,410
2023-04-24	1.230	1.230	1.190	1.190	1.131	1,618,020
2023-04-21	1.220	1.240	1.200	1.210	1.150	2,362,017
2023-04-20	1.230	1.230	1.210	1.220	1.159	2,175,735
2023-04-19	1.230	1.250	1.220	1.230	1.169	2,608,816
2023-04-18	1.220	1.250	1.210	1.240	1.179	1,859,068
2023-04-17	1.200	1.230	1.200	1.220	1.159	862,201
2023-04-12	1.230	1.240	1.180	1.210	1.136	3,635,501
2023-04-11	1.250	1.270	1.230	1.230	1.155	1,987,300
2023-04-10	1.220	1.250	1.220	1.240	1.164	30,892,100
2023-04-07	1.230	1.250	1.230	1.230	1.155	1,201,705
2023-04-05	1.270	1.280	1.230	1.230	1.155	2,556,215
2023-04-04	1.280	1.290	1.260	1.260	1.183	1,409,120
2023-04-03	1.240	1.270	1.230	1.270	1.192	4,173,500
2023-03-31	1.250	1.260	1.240	1.240	1.164	1,037,200
2023-03-30	1.270	1.280	1.240	1.250	1.173	2,169,834
2023-03-29	1.280	1.290	1.260	1.270	1.192	2,958,834
2023-03-28	1.270	1.280	1.250	1.270	1.192	3,757,536
2023-03-27	1.260	1.270	1.240	1.260	1.183	971,327
2023-03-24	1.270	1.320	1.250	1.260	1.183	12,818,190
2023-03-23	1.240	1.270	1.240	1.260	1.183	5,049,705
2023-03-22	1.280	1.290	1.240	1.240	1.164	4,677,164
2023-03-21	1.210	1.280	1.200	1.270	1.192	6,823,008
2023-03-20	1.220	1.230	1.190	1.210	1.136	2,445,120
2023-03-17	1.200	1.230	1.200	1.230	1.155	2,469,563
2023-03-16	1.240	1.240	1.170	1.190	1.117	7,591,604
2023-03-15	1.220	1.270	1.220	1.240	1.164	3,820,847
2023-03-14	1.320	1.340	1.200	1.210	1.136	8,504,973
2023-03-13	1.420	1.420	1.340	1.340	1.258	4,137,267
2023-03-10	1.460	1.480	1.420	1.420	1.333	4,310,814
2023-03-09	1.430	1.570	1.430	1.470	1.380	9,853,699
2023-03-08	1.440	1.440	1.420	1.430	1.342	1,345,851
2023-03-07	1.440	1.460	1.440	1.450	1.361	2,386,548
2023-03-03	1.460	1.470	1.430	1.430	1.342	2,608,819
2023-03-02	1.470	1.490	1.450	1.460	1.371	2,999,201
2023-03-01	1.470	1.500	1.470	1.480	1.389	1,685,460
2023-02-28	1.520	1.540	1.480	1.480	1.389	6,533,102
2023-02-27	1.530	1.550	1.530	1.540	1.446	1,864,400
2023-02-24	1.560	1.560	1.530	1.530	1.436	2,440,300
2023-02-23	1.580	1.580	1.550	1.550	1.455	2,819,406
2023-02-22	1.590	1.590	1.560	1.560	1.464	6,699,500
2023-02-21	1.570	1.600	1.560	1.590	1.493	3,006,811
2023-02-20	1.550	1.580	1.550	1.570	1.474	2,763,310
2023-02-17	1.560	1.560	1.530	1.540	1.446	3,702,400
2023-02-16	1.550	1.570	1.540	1.560	1.464	4,778,300
2023-02-15	1.600	1.650	1.540	1.540	1.446	15,385,970
2023-02-14	1.650	1.660	1.600	1.610	1.511	16,301,810
2023-02-13	1.650	1.670	1.630	1.630	1.530	7,662,813
2023-02-10	1.670	1.720	1.640	1.650	1.549	38,334,129
2023-02-09	1.700	1.700	1.640	1.660	1.558	24,896,330
2023-02-08	1.690	1.700	1.630	1.700	1.596	31,281,449
2023-02-07	1.630	1.690	1.630	1.690	1.586	29,572,619
2023-02-06	1.650	1.670	1.620	1.630	1.530	15,045,010
2023-02-03	1.580	1.640	1.580	1.630	1.530	13,592,650
2023-02-02	1.580	1.600	1.580	1.580	1.483	3,669,109

← NewerPage 15 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.