Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.840	0.950	0.840	0.890	0.890	35,292,770
2026-04-20	0.840	0.850	0.820	0.840	0.840	2,525,702
2026-04-17	0.840	0.850	0.820	0.840	0.840	3,904,420
2026-04-16	0.820	0.890	0.810	0.840	0.825	8,487,164
2026-04-10	0.810	0.830	0.810	0.820	0.805	3,463,856
2026-04-09	0.850	0.860	0.830	0.830	0.815	6,543,802
2026-04-08	0.860	0.860	0.840	0.840	0.825	5,425,233
2026-04-07	0.840	0.910	0.840	0.870	0.855	20,446,340
2026-04-03	0.900	0.900	0.840	0.840	0.825	16,605,990
2026-04-02	0.910	0.910	0.870	0.890	0.874	13,706,860
2026-04-01	0.930	0.930	0.880	0.880	0.864	27,482,820
2026-03-31	0.860	1.010	0.840	0.940	0.923	132,016,703
2026-03-30	0.760	0.830	0.760	0.830	0.815	18,354,900
2026-03-27	0.760	0.770	0.750	0.760	0.746	2,187,500
2026-03-26	0.770	0.810	0.760	0.760	0.746	10,629,820
2026-03-25	0.780	0.790	0.750	0.770	0.756	11,257,100
2026-03-24	0.730	0.830	0.720	0.790	0.776	28,911,061
2026-03-23	0.740	0.740	0.680	0.710	0.697	8,989,601
2026-03-20	0.740	0.860	0.740	0.760	0.746	40,484,398
2026-03-19	0.750	0.750	0.730	0.740	0.727	2,910,100
2026-03-18	0.700	0.760	0.700	0.750	0.737	9,325,524
2026-03-17	0.700	0.710	0.690	0.700	0.688	2,871,600
2026-03-16	0.700	0.730	0.690	0.690	0.678	13,715,910
2026-03-13	0.660	0.710	0.650	0.680	0.668	17,287,119
2026-03-12	0.610	0.660	0.610	0.650	0.638	6,799,528
2026-03-11	0.610	0.630	0.600	0.610	0.599	3,767,104
2026-03-10	0.620	0.620	0.590	0.610	0.599	1,800,600
2026-03-09	0.580	0.620	0.570	0.620	0.609	3,124,400
2026-03-06	0.580	0.630	0.580	0.600	0.589	7,312,724
2026-03-05	0.560	0.590	0.560	0.580	0.570	1,765,700
2026-03-04	0.550	0.560	0.530	0.560	0.550	3,055,000
2026-03-02	0.590	0.610	0.580	0.580	0.570	7,078,000
2026-02-27	0.660	0.670	0.650	0.670	0.658	1,466,637
2026-02-26	0.670	0.680	0.660	0.670	0.658	2,398,528
2026-02-25	0.660	0.670	0.660	0.660	0.648	1,650,800
2026-02-24	0.650	0.660	0.640	0.650	0.638	2,833,451
2026-02-23	0.670	0.670	0.650	0.660	0.648	2,372,200
2026-02-20	0.670	0.670	0.650	0.660	0.648	2,544,467
2026-02-19	0.670	0.680	0.660	0.660	0.648	3,596,700
2026-02-18	0.670	0.670	0.650	0.660	0.648	2,483,904
2026-02-17	0.650	0.660	0.640	0.660	0.648	3,764,700
2026-02-16	0.660	0.670	0.650	0.650	0.638	2,604,003
2026-02-13	0.630	0.660	0.630	0.660	0.648	10,350,410
2026-02-12	0.620	0.630	0.610	0.630	0.619	2,611,900
2026-02-11	0.610	0.620	0.610	0.610	0.599	1,984,305
2026-02-10	0.600	0.620	0.600	0.610	0.599	2,190,210
2026-02-09	0.600	0.610	0.580	0.600	0.589	1,536,103
2026-02-06	0.590	0.600	0.580	0.590	0.580	1,248,700
2026-02-05	0.600	0.600	0.590	0.590	0.580	854,800
2026-02-04	0.600	0.600	0.590	0.590	0.580	1,016,200
2026-02-03	0.610	0.610	0.590	0.600	0.589	2,112,835
2026-02-02	0.600	0.600	0.590	0.600	0.589	772,200
2026-01-30	0.600	0.610	0.590	0.600	0.589	1,079,404
2026-01-29	0.620	0.620	0.600	0.600	0.589	1,138,700
2026-01-28	0.630	0.630	0.600	0.620	0.609	2,237,900
2026-01-27	0.610	0.640	0.610	0.620	0.609	5,115,810
2026-01-26	0.620	0.630	0.600	0.610	0.599	2,773,225
2026-01-23	0.590	0.620	0.590	0.620	0.609	6,649,500
2026-01-22	0.600	0.610	0.580	0.580	0.570	1,069,671
2026-01-21	0.600	0.610	0.590	0.600	0.589	388,003

← NewerPage 3 of 5 · 241 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.