Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.590	0.620	0.590	0.600	0.589	1,304,300
2025-10-20	0.610	0.620	0.590	0.590	0.580	1,805,402
2025-10-17	0.600	0.630	0.590	0.600	0.589	4,450,603
2025-10-16	0.660	0.670	0.580	0.600	0.589	10,705,530
2025-10-15	0.670	0.680	0.660	0.660	0.648	1,179,306
2025-10-14	0.670	0.700	0.650	0.660	0.648	3,360,118
2025-10-10	0.660	0.670	0.620	0.670	0.658	6,668,898
2025-10-09	0.700	0.710	0.660	0.660	0.648	6,199,420
2025-10-08	0.700	0.720	0.700	0.700	0.688	1,315,900
2025-10-07	0.700	0.710	0.700	0.700	0.688	1,352,511
2025-10-06	0.700	0.710	0.690	0.690	0.678	1,347,201
2025-10-03	0.720	0.730	0.700	0.700	0.688	1,927,900
2025-10-02	0.700	0.730	0.700	0.720	0.707	4,175,500
2025-10-01	0.730	0.740	0.690	0.690	0.678	3,914,001
2025-09-30	0.750	0.790	0.730	0.730	0.717	11,876,990
2025-09-29	0.750	0.780	0.740	0.750	0.737	6,020,772
2025-09-26	0.720	0.780	0.710	0.750	0.737	21,867,510
2025-09-25	0.680	0.720	0.660	0.720	0.707	10,462,110
2025-09-24	0.660	0.690	0.650	0.670	0.658	5,311,800
2025-09-23	0.690	0.720	0.650	0.650	0.638	7,221,911
2025-09-22	0.710	0.720	0.690	0.690	0.678	2,225,301
2025-09-19	0.730	0.730	0.700	0.710	0.697	2,274,067
2025-09-18	0.730	0.730	0.690	0.730	0.717	7,375,503
2025-09-17	0.750	0.760	0.720	0.720	0.707	6,401,304
2025-09-16	0.730	0.740	0.720	0.740	0.727	4,372,032
2025-09-15	0.730	0.750	0.710	0.720	0.707	8,544,014
2025-09-12	0.680	0.750	0.680	0.740	0.727	22,654,609
2025-09-11	0.660	0.690	0.650	0.680	0.668	11,240,000
2025-09-10	0.660	0.680	0.640	0.660	0.648	6,306,743
2025-09-09	0.660	0.680	0.660	0.660	0.648	5,752,251
2025-09-08	0.650	0.700	0.650	0.660	0.648	11,814,110
2025-09-05	0.650	0.660	0.630	0.650	0.638	4,853,610
2025-09-04	0.670	0.680	0.630	0.640	0.629	9,515,701
2025-09-03	0.650	0.680	0.650	0.670	0.658	8,372,910
2025-09-02	0.640	0.670	0.640	0.660	0.648	8,419,787
2025-09-01	0.660	0.660	0.610	0.640	0.629	11,709,080
2025-08-29	0.680	0.700	0.650	0.650	0.638	10,912,510
2025-08-28	0.690	0.710	0.670	0.680	0.668	10,976,580
2025-08-27	0.640	0.750	0.640	0.700	0.688	64,998,113
2025-08-26	0.630	0.680	0.620	0.640	0.629	29,645,510
2025-08-25	0.640	0.670	0.610	0.630	0.619	19,860,529
2025-08-22	0.650	0.660	0.610	0.640	0.629	28,804,730
2025-08-21	0.570	0.720	0.560	0.680	0.668	62,542,078
2025-08-20	0.530	0.570	0.530	0.560	0.550	5,022,700
2025-08-19	0.540	0.560	0.530	0.540	0.530	3,384,300
2025-08-18	0.540	0.560	0.530	0.530	0.521	6,057,300
2025-08-15	0.510	0.590	0.500	0.540	0.530	17,972,320
2025-08-14	0.510	0.520	0.500	0.500	0.491	724,500
2025-08-13	0.520	0.530	0.510	0.510	0.501	374,108
2025-08-08	0.520	0.530	0.510	0.520	0.511	1,008,401
2025-08-07	0.530	0.540	0.520	0.520	0.511	729,550
2025-08-06	0.510	0.530	0.510	0.530	0.521	1,342,400
2025-08-05	0.510	0.520	0.500	0.510	0.501	925,600
2025-08-04	0.510	0.520	0.500	0.510	0.501	1,380,800
2025-08-01	0.530	0.540	0.500	0.520	0.511	1,906,316
2025-07-31	0.530	0.540	0.520	0.520	0.511	1,517,300
2025-07-30	0.530	0.550	0.520	0.530	0.521	4,637,600
2025-07-29	0.530	0.560	0.520	0.530	0.521	9,813,111
2025-07-25	0.520	0.540	0.520	0.520	0.511	1,559,800
2025-07-24	0.520	0.530	0.510	0.510	0.501	1,072,000

← NewerPage 5 of 21 · 1,216 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.