Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.590	0.600	0.590	0.600	0.589	550,115
2026-01-19	0.580	0.600	0.580	0.590	0.580	894,901
2026-01-16	0.580	0.590	0.580	0.580	0.570	937,300
2026-01-15	0.570	0.590	0.570	0.580	0.570	851,400
2026-01-14	0.570	0.590	0.560	0.570	0.560	556,300
2026-01-13	0.580	0.590	0.570	0.580	0.570	555,515
2026-01-12	0.590	0.600	0.580	0.580	0.570	1,501,414
2026-01-09	0.590	0.610	0.590	0.590	0.580	2,297,300
2026-01-08	0.590	0.590	0.580	0.580	0.570	313,502
2026-01-07	0.590	0.600	0.580	0.590	0.580	1,130,950
2026-01-06	0.580	0.590	0.580	0.580	0.570	293,502
2026-01-05	0.580	0.590	0.580	0.590	0.580	459,700
2025-12-30	0.580	0.590	0.580	0.580	0.570	649,001
2025-12-29	0.580	0.580	0.570	0.580	0.570	844,400
2025-12-26	0.580	0.590	0.570	0.570	0.560	457,400
2025-12-25	0.600	0.600	0.570	0.580	0.570	2,118,100
2025-12-24	0.600	0.610	0.590	0.600	0.589	851,205
2025-12-23	0.580	0.620	0.580	0.600	0.589	4,909,005
2025-12-22	0.580	0.600	0.580	0.590	0.580	757,300
2025-12-19	0.580	0.590	0.570	0.590	0.580	493,900
2025-12-18	0.580	0.590	0.570	0.570	0.560	982,600
2025-12-17	0.590	0.600	0.580	0.580	0.570	719,500
2025-12-16	0.590	0.590	0.580	0.590	0.580	479,100
2025-12-15	0.590	0.600	0.580	0.580	0.570	1,496,229
2025-12-12	0.600	0.620	0.590	0.590	0.580	2,107,900
2025-12-11	0.620	0.640	0.600	0.600	0.589	2,815,100
2025-12-09	0.650	0.660	0.600	0.620	0.609	6,852,201
2025-12-08	0.590	0.630	0.580	0.630	0.619	5,955,800
2025-12-04	0.600	0.610	0.590	0.600	0.589	973,500
2025-12-03	0.590	0.620	0.580	0.600	0.589	5,536,314
2025-12-02	0.590	0.600	0.580	0.580	0.570	719,600
2025-12-01	0.590	0.600	0.580	0.580	0.570	542,207
2025-11-28	0.570	0.610	0.560	0.580	0.570	5,705,310
2025-11-27	0.550	0.570	0.550	0.570	0.560	426,800
2025-11-26	0.560	0.570	0.550	0.550	0.540	706,100
2025-11-25	0.560	0.570	0.550	0.560	0.550	376,460
2025-11-24	0.560	0.580	0.550	0.560	0.550	870,904
2025-11-21	0.570	0.580	0.550	0.560	0.550	2,602,300
2025-11-20	0.580	0.580	0.570	0.580	0.570	2,191,600
2025-11-19	0.590	0.600	0.580	0.590	0.580	315,100
2025-11-18	0.610	0.610	0.570	0.590	0.580	2,567,100
2025-11-17	0.610	0.630	0.600	0.610	0.599	6,227,904
2025-11-14	0.600	0.600	0.550	0.560	0.550	2,112,601
2025-11-13	0.590	0.600	0.580	0.590	0.580	762,601
2025-11-12	0.600	0.600	0.590	0.590	0.580	432,226
2025-11-11	0.590	0.590	0.590	0.590	0.580	245,102
2025-11-10	0.590	0.600	0.580	0.590	0.580	223,400
2025-11-07	0.590	0.600	0.580	0.590	0.580	1,153,900
2025-11-06	0.610	0.610	0.590	0.600	0.589	1,142,003
2025-11-05	0.590	0.600	0.590	0.590	0.580	414,000
2025-11-04	0.610	0.620	0.590	0.590	0.580	1,120,300
2025-11-03	0.590	0.610	0.590	0.600	0.589	571,322
2025-10-31	0.610	0.610	0.590	0.590	0.580	960,810
2025-10-30	0.610	0.620	0.590	0.610	0.599	2,447,700
2025-10-29	0.610	0.620	0.610	0.620	0.609	185,901
2025-10-28	0.610	0.620	0.600	0.610	0.599	322,402
2025-10-27	0.630	0.630	0.610	0.610	0.599	1,156,510
2025-10-24	0.620	0.630	0.620	0.620	0.609	860,407
2025-10-22	0.600	0.630	0.600	0.620	0.609	2,263,918
2025-10-21	0.590	0.620	0.590	0.600	0.589	1,304,300

← NewerPage 4 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.