Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.890	1.960	1.890	1.920	1.802	6,175,689
2022-08-08	1.880	1.940	1.880	1.890	1.774	3,795,430
2022-08-05	1.930	1.930	1.880	1.890	1.774	3,658,006
2022-08-04	1.920	1.970	1.910	1.920	1.802	5,581,221
2022-08-03	1.910	1.940	1.900	1.910	1.793	3,083,072
2022-08-02	1.950	1.980	1.910	1.910	1.793	3,517,572
2022-08-01	1.980	1.990	1.940	1.940	1.821	3,561,400
2022-07-27	1.940	1.970	1.930	1.970	1.849	4,850,900
2022-07-26	1.980	2.020	1.940	1.940	1.821	12,752,710
2022-07-25	1.950	2.020	1.940	1.950	1.830	17,855,760
2022-07-22	1.930	1.980	1.910	1.930	1.812	16,936,221
2022-07-21	1.870	2.100	1.860	1.930	1.812	68,689,281
2022-07-20	1.880	1.940	1.800	1.830	1.718	29,742,250
2022-07-19	1.680	1.990	1.650	1.880	1.765	77,812,492
2022-07-18	1.610	1.810	1.610	1.690	1.586	5,812,199
2022-07-15	1.650	1.650	1.600	1.610	1.511	1,428,725
2022-07-14	1.670	1.690	1.630	1.630	1.530	1,328,876
2022-07-12	1.700	1.700	1.650	1.660	1.558	1,026,903
2022-07-11	1.670	1.700	1.650	1.690	1.586	430,501
2022-07-08	1.700	1.720	1.660	1.660	1.558	1,277,200
2022-07-07	1.660	1.710	1.640	1.690	1.586	2,064,614
2022-07-06	1.770	1.770	1.630	1.640	1.539	3,926,180
2022-07-05	1.860	1.880	1.770	1.770	1.662	2,735,968
2022-07-04	1.880	1.900	1.850	1.850	1.737	948,650
2022-07-01	1.880	1.890	1.860	1.870	1.755	900,100
2022-06-30	1.900	1.910	1.860	1.860	1.746	2,455,916
2022-06-29	1.900	1.950	1.880	1.890	1.774	4,231,802
2022-06-28	1.910	1.910	1.890	1.900	1.784	1,881,300
2022-06-27	1.880	1.920	1.880	1.910	1.793	3,247,840
2022-06-24	1.900	1.900	1.880	1.880	1.765	1,023,900
2022-06-23	1.890	1.900	1.870	1.880	1.765	1,175,921
2022-06-22	1.930	1.930	1.870	1.890	1.774	3,239,503
2022-06-21	1.900	1.940	1.870	1.930	1.812	10,906,860
2022-06-20	1.890	1.910	1.860	1.870	1.755	3,470,059
2022-06-17	1.970	1.980	1.890	1.900	1.784	6,627,185
2022-06-16	2.040	2.080	1.960	1.960	1.840	9,195,121
2022-06-15	2.060	2.100	2.020	2.020	1.896	4,444,301
2022-06-14	2.080	2.120	2.040	2.060	1.934	8,982,200
2022-06-13	2.120	2.140	2.020	2.060	1.934	10,817,180
2022-06-10	2.080	2.320	2.060	2.180	2.046	61,913,047
2022-06-09	2.040	2.120	2.020	2.080	1.953	4,636,104
2022-06-08	2.060	2.080	2.040	2.040	1.915	1,523,501
2022-06-07	2.060	2.080	2.020	2.020	1.896	2,442,355
2022-06-06	2.080	2.080	2.040	2.060	1.934	1,435,950
2022-06-02	2.120	2.120	2.060	2.080	1.953	2,091,019
2022-06-01	2.100	2.140	2.080	2.100	1.971	2,365,940
2022-05-31	2.080	2.140	2.060	2.100	1.971	7,306,170
2022-05-30	2.060	2.100	2.060	2.060	1.934	3,360,147
2022-05-27	2.060	2.080	2.040	2.060	1.934	1,996,715
2022-05-26	2.060	2.100	2.040	2.060	1.934	1,684,622
2022-05-25	2.080	2.100	2.040	2.080	1.953	3,403,941
2022-05-24	2.060	2.100	2.020	2.060	1.934	5,173,669
2022-05-23	2.040	2.080	2.020	2.040	1.915	3,633,401
2022-05-20	2.020	2.040	2.000	2.020	1.896	1,563,800
2022-05-19	2.000	2.000	1.970	1.990	1.868	1,916,000
2022-05-18	2.020	2.080	1.990	2.040	1.915	6,833,200
2022-05-17	1.950	2.000	1.920	1.990	1.868	10,008,300
2022-05-13	2.040	2.040	1.910	1.910	1.793	3,908,100
2022-05-12	2.060	2.060	2.000	2.020	1.896	3,907,000
2022-05-11	2.120	2.120	2.040	2.060	1.934	1,367,200

← NewerPage 18 of 21 · 1,217 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.