Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.780	1.800	1.770	1.780	1.671	2,514,445
2022-11-04	1.790	1.800	1.770	1.780	1.671	2,707,600
2022-11-03	1.780	1.820	1.770	1.780	1.671	6,142,950
2022-11-02	1.800	1.810	1.780	1.780	1.671	2,134,700
2022-11-01	1.790	1.820	1.790	1.800	1.690	2,740,400
2022-10-31	1.790	1.820	1.790	1.790	1.680	1,997,752
2022-10-28	1.820	1.830	1.780	1.780	1.671	4,554,841
2022-10-27	1.840	1.840	1.800	1.810	1.699	4,594,126
2022-10-26	1.830	1.850	1.810	1.830	1.718	4,571,130
2022-10-25	1.860	1.870	1.830	1.830	1.718	5,824,253
2022-10-21	1.870	1.900	1.840	1.850	1.737	13,936,630
2022-10-20	1.800	1.880	1.800	1.860	1.746	19,428,301
2022-10-19	1.830	1.840	1.800	1.800	1.690	5,921,004
2022-10-18	1.820	1.850	1.810	1.820	1.708	6,328,024
2022-10-17	1.800	1.810	1.770	1.800	1.690	4,984,500
2022-10-12	1.840	1.860	1.760	1.780	1.671	20,362,330
2022-10-11	1.850	1.920	1.820	1.830	1.718	34,338,398
2022-10-10	1.860	1.870	1.820	1.850	1.737	11,980,800
2022-10-07	1.980	1.980	1.870	1.880	1.765	27,031,240
2022-10-06	1.950	1.960	1.890	1.940	1.821	39,829,551
2022-10-05	1.900	2.020	1.890	2.020	1.896	93,822,281
2022-10-04	1.860	1.930	1.850	1.880	1.765	32,940,578
2022-10-03	1.840	1.920	1.820	1.830	1.718	31,551,699
2022-09-30	2.060	2.100	1.840	1.860	1.746	110,460,398
2022-09-29	1.830	1.970	1.800	1.970	1.849	135,950,500
2022-09-28	1.850	1.850	1.760	1.810	1.699	37,864,621
2022-09-27	1.690	2.000	1.690	1.890	1.774	213,208,609
2022-09-26	1.710	1.750	1.670	1.690	1.586	5,505,643
2022-09-23	1.760	1.780	1.720	1.730	1.624	2,886,160
2022-09-22	1.700	1.750	1.700	1.750	1.643	2,577,100
2022-09-21	1.730	1.730	1.700	1.710	1.605	928,800
2022-09-20	1.710	1.750	1.700	1.720	1.615	1,783,612
2022-09-19	1.720	1.720	1.700	1.710	1.605	1,245,247
2022-09-16	1.740	1.750	1.720	1.720	1.615	1,448,700
2022-09-15	1.770	1.770	1.730	1.740	1.633	2,048,215
2022-09-14	1.750	1.760	1.730	1.760	1.652	2,104,500
2022-09-13	1.780	1.800	1.760	1.770	1.662	3,500,550
2022-09-12	1.780	1.800	1.770	1.770	1.662	1,567,900
2022-09-09	1.810	1.810	1.760	1.780	1.671	4,957,223
2022-09-08	1.830	1.850	1.790	1.810	1.699	5,898,554
2022-09-07	1.730	1.850	1.710	1.840	1.727	13,895,990
2022-09-06	1.720	1.730	1.700	1.710	1.605	1,897,894
2022-09-05	1.720	1.720	1.690	1.700	1.596	349,900
2022-09-02	1.680	1.740	1.680	1.700	1.596	2,259,200
2022-09-01	1.730	1.740	1.670	1.670	1.568	2,828,280
2022-08-31	1.740	1.750	1.720	1.720	1.615	779,520
2022-08-30	1.760	1.760	1.720	1.740	1.633	2,842,412
2022-08-29	1.770	1.770	1.740	1.750	1.643	3,453,900
2022-08-26	1.790	1.810	1.780	1.800	1.690	1,063,300
2022-08-25	1.810	1.820	1.780	1.780	1.671	1,585,700
2022-08-24	1.810	1.820	1.790	1.800	1.690	1,047,200
2022-08-23	1.800	1.810	1.780	1.800	1.690	937,330
2022-08-22	1.820	1.830	1.800	1.800	1.690	1,315,312
2022-08-19	1.830	1.840	1.810	1.820	1.708	1,278,765
2022-08-18	1.810	1.840	1.810	1.820	1.708	1,125,428
2022-08-17	1.820	1.840	1.810	1.810	1.699	1,504,742
2022-08-16	1.830	1.840	1.820	1.820	1.708	1,426,142
2022-08-15	1.830	1.840	1.810	1.830	1.718	2,598,321
2022-08-11	1.860	1.870	1.830	1.830	1.718	5,726,169
2022-08-10	1.940	1.940	1.880	1.880	1.765	3,974,676

← NewerPage 17 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.