Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.570	1.590	1.570	1.580	1.483	4,246,168
2023-01-31	1.570	1.590	1.560	1.570	1.474	4,650,616
2023-01-30	1.590	1.610	1.570	1.570	1.474	8,796,801
2023-01-27	1.600	1.630	1.580	1.580	1.483	8,702,559
2023-01-26	1.620	1.630	1.590	1.590	1.493	3,509,382
2023-01-25	1.640	1.650	1.620	1.620	1.521	3,359,249
2023-01-24	1.660	1.670	1.640	1.640	1.539	3,780,806
2023-01-23	1.650	1.680	1.630	1.660	1.558	8,072,200
2023-01-20	1.650	1.660	1.630	1.630	1.530	6,254,259
2023-01-19	1.700	1.730	1.640	1.650	1.549	29,262,920
2023-01-18	1.630	1.710	1.610	1.680	1.577	28,302,949
2023-01-17	1.630	1.640	1.610	1.630	1.530	2,721,918
2023-01-16	1.640	1.640	1.610	1.630	1.530	1,751,911
2023-01-13	1.640	1.650	1.620	1.620	1.521	7,539,432
2023-01-12	1.600	1.660	1.590	1.620	1.521	15,074,450
2023-01-11	1.600	1.610	1.590	1.590	1.493	1,783,500
2023-01-10	1.590	1.600	1.580	1.600	1.502	2,468,440
2023-01-09	1.580	1.600	1.580	1.580	1.483	1,185,237
2023-01-06	1.570	1.590	1.570	1.570	1.474	1,499,077
2023-01-05	1.580	1.620	1.570	1.570	1.474	4,026,134
2023-01-04	1.600	1.600	1.570	1.570	1.474	2,152,500
2023-01-03	1.600	1.620	1.600	1.600	1.502	1,750,074
2022-12-30	1.590	1.610	1.580	1.590	1.493	851,478
2022-12-29	1.600	1.610	1.580	1.580	1.483	1,437,372
2022-12-28	1.590	1.610	1.580	1.600	1.502	3,095,973
2022-12-27	1.530	1.590	1.530	1.580	1.483	4,093,528
2022-12-26	1.540	1.560	1.530	1.530	1.436	2,243,616
2022-12-23	1.570	1.580	1.530	1.540	1.446	3,738,204
2022-12-22	1.580	1.590	1.560	1.570	1.474	3,079,002
2022-12-21	1.590	1.600	1.560	1.570	1.474	4,868,857
2022-12-20	1.630	1.660	1.570	1.590	1.493	10,178,680
2022-12-19	1.710	1.740	1.630	1.630	1.530	23,966,189
2022-12-16	1.660	1.860	1.650	1.710	1.605	113,487,797
2022-12-15	1.580	1.680	1.560	1.580	1.483	14,030,300
2022-12-14	1.600	1.610	1.570	1.570	1.474	2,069,250
2022-12-13	1.600	1.610	1.570	1.580	1.483	1,778,015
2022-12-09	1.640	1.640	1.590	1.590	1.493	2,006,200
2022-12-08	1.580	1.670	1.580	1.620	1.521	5,809,100
2022-12-07	1.600	1.620	1.550	1.560	1.464	5,097,294
2022-12-06	1.570	1.660	1.570	1.620	1.521	9,700,756
2022-12-02	1.540	1.570	1.540	1.560	1.464	4,168,300
2022-12-01	1.500	1.560	1.500	1.530	1.436	5,150,100
2022-11-30	1.520	1.530	1.490	1.490	1.399	1,157,800
2022-11-29	1.490	1.520	1.490	1.510	1.417	1,286,900
2022-11-28	1.520	1.530	1.480	1.500	1.408	2,097,300
2022-11-25	1.480	1.520	1.470	1.520	1.427	5,643,901
2022-11-24	1.570	1.590	1.520	1.530	1.436	4,119,516
2022-11-23	1.580	1.600	1.550	1.560	1.464	2,411,424
2022-11-22	1.600	1.620	1.580	1.580	1.483	1,029,043
2022-11-21	1.580	1.620	1.570	1.590	1.493	1,386,000
2022-11-18	1.660	1.670	1.590	1.600	1.502	4,636,100
2022-11-17	1.670	1.680	1.660	1.660	1.558	873,800
2022-11-16	1.670	1.700	1.660	1.660	1.558	1,443,610
2022-11-15	1.630	1.660	1.630	1.660	1.558	2,238,001
2022-11-14	1.660	1.680	1.630	1.650	1.549	3,319,155
2022-11-11	1.720	1.720	1.660	1.680	1.577	4,311,186
2022-11-10	1.760	1.760	1.690	1.690	1.586	6,451,891
2022-11-09	1.780	1.780	1.760	1.760	1.652	2,463,600
2022-11-08	1.780	1.790	1.770	1.780	1.671	934,452
2022-11-07	1.780	1.800	1.770	1.780	1.671	2,514,445

← NewerPage 16 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.