Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.040	2.120	2.020	2.100	1.971	2,964,800
2022-05-09	2.100	2.100	2.000	2.040	1.915	4,089,300
2022-05-06	2.060	2.120	2.060	2.120	1.990	2,978,100
2022-05-05	2.160	2.180	2.100	2.120	1.990	4,081,900
2022-05-03	2.240	2.240	2.100	2.140	2.009	7,304,100
2022-04-29	2.240	2.260	2.220	2.220	2.084	2,001,400
2022-04-28	2.220	2.260	2.200	2.240	2.103	5,187,500
2022-04-27	2.240	2.260	2.140	2.200	2.065	5,875,800
2022-04-26	2.280	2.320	2.240	2.240	2.103	3,218,400
2022-04-25	2.280	2.300	2.260	2.280	2.140	2,883,300
2022-04-22	2.280	2.340	2.280	2.280	2.140	4,747,500
2022-04-21	2.320	2.320	2.260	2.260	2.121	4,579,900
2022-04-20	2.340	2.360	2.300	2.300	2.159	2,463,000
2022-04-19	2.380	2.380	2.320	2.320	2.178	3,729,600
2022-04-18	2.260	2.380	2.260	2.360	2.215	12,065,500
2022-04-12	2.280	2.300	2.240	2.260	2.121	10,308,100
2022-04-11	2.460	2.480	2.420	2.420	2.167	9,712,400
2022-04-08	2.580	2.580	2.460	2.460	2.202	30,187,699
2022-04-07	2.400	2.600	2.380	2.540	2.274	44,864,898
2022-04-05	2.440	2.480	2.400	2.400	2.149	11,129,800
2022-04-04	2.480	2.520	2.420	2.440	2.184	15,886,100
2022-04-01	2.360	2.540	2.340	2.460	2.202	53,141,301
2022-03-31	2.420	2.420	2.340	2.360	2.113	8,386,700
2022-03-30	2.320	2.460	2.300	2.380	2.131	35,896,398
2022-03-29	2.260	2.360	2.260	2.320	2.077	14,460,500
2022-03-28	2.240	2.260	2.240	2.260	2.023	3,538,400
2022-03-25	2.300	2.360	2.240	2.260	2.023	10,127,400
2022-03-24	2.220	2.360	2.200	2.300	2.059	30,739,029
2022-03-23	2.220	2.260	2.220	2.220	1.987	2,235,944
2022-03-22	2.240	2.280	2.220	2.220	1.987	5,030,100
2022-03-21	2.260	2.260	2.220	2.220	1.987	3,171,900
2022-03-18	2.240	2.260	2.200	2.240	2.005	4,063,000
2022-03-17	2.160	2.300	2.160	2.240	2.005	15,483,400
2022-03-16	2.140	2.180	2.140	2.140	1.916	4,428,600
2022-03-15	2.160	2.180	2.120	2.120	1.898	3,954,700
2022-03-14	2.160	2.220	2.140	2.160	1.934	5,011,900
2022-03-11	2.120	2.180	2.100	2.160	1.934	4,161,200
2022-03-10	2.160	2.200	2.140	2.140	1.916	7,632,600
2022-03-09	2.100	2.140	2.020	2.120	1.898	4,968,200
2022-03-08	2.000	2.080	1.950	2.040	1.826	15,357,200
2022-03-07	2.180	2.220	2.100	2.120	1.898	15,299,800
2022-03-04	2.340	2.340	2.220	2.260	2.023	13,900,800
2022-03-03	2.360	2.380	2.320	2.340	2.095	4,966,400
2022-03-02	2.340	2.400	2.340	2.340	2.095	4,549,800
2022-03-01	2.420	2.440	2.320	2.340	2.095	11,461,400
2022-02-28	2.520	2.520	2.400	2.400	2.149	10,887,200
2022-02-25	2.400	2.520	2.400	2.440	2.184	23,471,699
2022-02-24	2.400	2.560	2.300	2.320	2.077	51,150,898
2022-02-23	2.620	2.680	2.420	2.420	2.167	115,267,203
2022-02-22	2.300	2.720	2.280	2.600	2.328	280,903,719
2022-02-21	2.280	2.440	2.280	2.300	2.059	17,841,400
2022-02-18	2.300	2.300	2.240	2.260	2.023	5,188,800
2022-02-17	2.260	2.340	2.260	2.280	2.041	4,138,400
2022-02-15	2.240	2.320	2.240	2.260	2.023	3,592,700
2022-02-14	2.240	2.280	2.220	2.240	2.005	4,246,800
2022-02-11	2.320	2.320	2.260	2.280	2.041	4,504,300
2022-02-10	2.380	2.380	2.280	2.320	2.077	5,275,400
2022-02-09	2.400	2.440	2.360	2.360	2.113	4,878,300
2022-02-08	2.420	2.440	2.360	2.380	2.131	6,465,300
2022-02-07	2.460	2.500	2.420	2.420	2.167	12,706,800

← NewerPage 19 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.