Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.060	1.090	1.050	1.060	1.060	4,995,808
2026-07-17	1.120	1.130	1.070	1.070	1.070	7,368,801
2026-07-16	1.110	1.130	1.110	1.130	1.130	7,156,451
2026-07-15	1.130	1.130	1.100	1.110	1.110	5,648,503
2026-07-14	1.110	1.150	1.090	1.120	1.120	11,422,669
2026-07-13	1.130	1.130	1.110	1.110	1.110	6,907,609
2026-07-10	1.080	1.130	1.080	1.120	1.120	11,294,723
2026-07-09	1.050	1.090	1.050	1.090	1.090	8,366,114
2026-07-08	1.090	1.100	1.050	1.050	1.050	9,800,028
2026-07-07	1.080	1.100	1.060	1.090	1.090	7,915,800
2026-07-06	1.060	1.080	1.060	1.070	1.070	6,365,470
2026-07-03	1.060	1.080	1.050	1.060	1.060	4,239,361
2026-07-02	1.110	1.120	1.050	1.050	1.050	19,278,930
2026-07-01	1.060	1.090	1.050	1.080	1.080	10,295,002
2026-06-30	1.070	1.080	1.040	1.050	1.050	8,408,901
2026-06-29	1.000	1.090	1.000	1.070	1.070	32,737,100
2026-06-26	0.960	1.020	0.960	0.990	0.990	20,963,508
2026-06-25	0.980	0.990	0.960	0.960	0.960	7,870,937
2026-06-24	0.940	0.980	0.940	0.980	0.980	6,784,301
2026-06-23	0.960	0.990	0.940	0.940	0.940	11,465,101
2026-06-22	0.980	1.000	0.950	0.960	0.960	6,730,910
2026-06-19	0.940	1.000	0.940	0.970	0.970	9,429,500
2026-06-18	0.960	0.970	0.930	0.930	0.930	4,390,385
2026-06-17	0.950	0.980	0.940	0.960	0.960	8,266,301
2026-06-16	0.930	0.960	0.930	0.950	0.950	5,531,203
2026-06-15	0.990	1.000	0.920	0.930	0.930	10,630,250
2026-06-12	0.990	1.000	0.960	0.980	0.980	6,393,986
2026-06-11	0.960	1.000	0.960	0.980	0.980	7,452,047
2026-06-10	0.980	1.020	0.960	0.960	0.960	7,918,950
2026-06-09	0.980	1.020	0.960	0.990	0.990	10,278,803
2026-06-08	1.040	1.080	0.960	0.970	0.970	24,907,982
2026-06-05	1.090	1.090	1.030	1.030	1.030	9,813,290
2026-06-04	1.130	1.140	1.080	1.080	1.080	12,995,210
2026-06-02	1.080	1.150	1.050	1.140	1.140	15,616,100
2026-05-29	1.190	1.200	1.070	1.070	1.070	24,090,670
2026-05-28	1.160	1.190	1.140	1.170	1.170	20,931,820
2026-05-27	1.140	1.170	1.120	1.160	1.160	8,635,023
2026-05-26	1.160	1.180	1.130	1.130	1.130	9,247,448
2026-05-25	1.140	1.170	1.130	1.170	1.170	16,885,830
2026-05-22	1.110	1.160	1.110	1.140	1.140	18,670,240
2026-05-21	1.120	1.120	1.090	1.110	1.110	6,222,401
2026-05-20	1.120	1.120	1.090	1.110	1.110	12,566,800
2026-05-19	1.090	1.100	1.060	1.100	1.100	12,573,640
2026-05-18	1.150	1.180	1.090	1.100	1.100	20,118,529
2026-05-15	1.170	1.260	1.130	1.150	1.150	73,088,641
2026-05-14	1.160	1.170	1.120	1.120	1.120	10,255,910
2026-05-13	1.110	1.160	1.110	1.160	1.160	15,675,010
2026-05-12	1.080	1.170	1.080	1.100	1.100	44,043,238
2026-05-11	1.070	1.100	1.060	1.070	1.070	6,925,703
2026-05-08	1.070	1.110	1.050	1.060	1.060	6,941,407
2026-05-07	1.100	1.130	1.070	1.080	1.080	11,514,410
2026-05-06	1.190	1.190	1.050	1.080	1.080	30,080,350
2026-05-05	1.190	1.280	1.180	1.190	1.190	43,702,688
2026-04-30	1.240	1.240	1.160	1.180	1.180	18,417,400
2026-04-29	1.140	1.270	1.130	1.220	1.220	59,241,000
2026-04-28	1.140	1.200	1.080	1.140	1.140	73,916,047
2026-04-27	1.010	1.230	1.010	1.160	1.160	89,317,000
2026-04-24	0.900	0.990	0.890	0.980	0.980	25,987,650
2026-04-23	0.900	0.940	0.890	0.890	0.890	9,229,254
2026-04-22	0.880	0.920	0.870	0.900	0.900	12,773,100

← NewerPage 2 of 21 · 1,215 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.