Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.380	2.560	2.380	2.460	2.202	44,745,301
2022-02-03	2.400	2.400	2.340	2.360	2.113	5,097,800
2022-02-02	2.360	2.380	2.320	2.380	2.131	3,910,100
2022-02-01	2.320	2.380	2.320	2.360	2.113	4,920,400
2022-01-31	2.320	2.360	2.300	2.320	2.077	4,714,600
2022-01-28	2.260	2.320	2.260	2.280	2.041	4,473,900
2022-01-27	2.260	2.320	2.200	2.260	2.023	10,896,100
2022-01-26	2.300	2.420	2.260	2.280	2.041	14,589,900
2022-01-25	2.380	2.420	2.260	2.260	2.023	8,439,000
2022-01-24	2.460	2.460	2.380	2.400	2.149	7,757,200
2022-01-21	2.520	2.520	2.400	2.440	2.184	16,189,200
2022-01-20	2.540	2.560	2.520	2.520	2.256	7,838,700
2022-01-19	2.560	2.580	2.520	2.540	2.274	7,041,200
2022-01-18	2.580	2.640	2.560	2.560	2.292	13,964,900
2022-01-17	2.580	2.620	2.580	2.580	2.310	7,635,000
2022-01-14	2.600	2.620	2.580	2.580	2.310	10,121,600
2022-01-13	2.600	2.640	2.600	2.600	2.328	11,703,400
2022-01-12	2.620	2.640	2.600	2.620	2.346	6,827,400
2022-01-11	2.640	2.660	2.580	2.600	2.328	11,575,100
2022-01-10	2.680	2.720	2.640	2.640	2.363	14,522,900
2022-01-07	2.660	2.800	2.600	2.720	2.435	48,513,699
2022-01-06	2.660	2.680	2.640	2.640	2.363	5,029,900
2022-01-05	2.720	2.740	2.660	2.680	2.399	11,251,500
2022-01-04	2.620	2.720	2.580	2.700	2.417	20,047,100
2021-12-30	2.600	2.620	2.580	2.620	2.346	3,873,200
2021-12-29	2.580	2.620	2.560	2.580	2.310	2,860,400
2021-12-28	2.580	2.660	2.580	2.580	2.310	6,887,900
2021-12-27	2.560	2.600	2.560	2.580	2.310	2,567,300
2021-12-24	2.580	2.580	2.540	2.560	2.292	2,723,000
2021-12-23	2.600	2.640	2.580	2.580	2.310	4,534,400
2021-12-22	2.600	2.620	2.580	2.600	2.328	2,256,700
2021-12-21	2.600	2.620	2.580	2.580	2.310	4,123,600
2021-12-20	2.660	2.660	2.560	2.560	2.292	8,574,500
2021-12-17	2.680	2.700	2.660	2.660	2.381	6,810,800
2021-12-16	2.660	2.760	2.660	2.700	2.417	17,389,801
2021-12-15	2.740	2.760	2.640	2.640	2.363	13,715,400
2021-12-14	2.800	2.800	2.700	2.740	2.453	12,665,600
2021-12-13	2.840	2.860	2.780	2.800	2.507	18,994,301
2021-12-09	2.820	2.900	2.800	2.800	2.507	30,006,900
2021-12-08	2.780	2.860	2.780	2.800	2.507	15,576,800
2021-12-07	2.780	2.800	2.720	2.760	2.471	9,472,800
2021-12-03	2.800	2.860	2.700	2.780	2.489	21,160,400
2021-12-02	2.820	2.880	2.760	2.780	2.489	52,371,602
2021-12-01	2.660	2.920	2.660	2.840	2.543	174,392,406
2021-11-30	2.640	2.720	2.560	2.700	2.417	34,191,699
2021-11-29	2.520	2.660	2.520	2.600	2.328	17,797,500
2021-11-26	2.640	2.660	2.540	2.540	2.274	14,790,000
2021-11-25	2.600	2.740	2.560	2.660	2.381	43,535,898
2021-11-24	2.560	2.640	2.560	2.600	2.328	12,962,000
2021-11-23	2.560	2.560	2.520	2.540	2.274	6,729,100
2021-11-22	2.600	2.600	2.520	2.560	2.292	8,801,500
2021-11-19	2.660	2.660	2.580	2.580	2.310	11,695,500
2021-11-18	2.620	2.680	2.620	2.660	2.381	4,730,800
2021-11-17	2.580	2.680	2.580	2.640	2.363	13,883,600
2021-11-16	2.640	2.660	2.540	2.580	2.310	12,366,400
2021-11-15	2.760	2.760	2.600	2.640	2.363	20,309,600
2021-11-12	2.740	2.800	2.740	2.740	2.453	14,016,100
2021-11-11	2.680	2.840	2.680	2.720	2.435	68,019,102
2021-11-10	2.660	2.720	2.640	2.680	2.399	18,784,900
2021-11-09	2.600	2.700	2.580	2.660	2.381	21,761,699

← NewerPage 20 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.