Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.530	0.540	0.510	0.510	0.501	839,823
2025-07-21	0.530	0.540	0.520	0.520	0.511	1,233,400
2025-07-18	0.530	0.540	0.510	0.520	0.511	2,347,505
2025-07-17	0.530	0.570	0.520	0.530	0.521	6,937,426
2025-07-16	0.520	0.540	0.510	0.520	0.511	2,703,102
2025-07-15	0.510	0.530	0.510	0.510	0.501	1,848,501
2025-07-14	0.510	0.520	0.500	0.510	0.501	562,400
2025-07-11	0.500	0.530	0.500	0.510	0.501	1,195,230
2025-07-09	0.490	0.510	0.480	0.500	0.491	693,300
2025-07-08	0.490	0.500	0.490	0.500	0.491	147,600
2025-07-07	0.490	0.510	0.480	0.500	0.491	791,750
2025-07-04	0.490	0.500	0.490	0.490	0.481	760,004
2025-07-03	0.470	0.520	0.470	0.490	0.481	4,194,934
2025-07-02	0.460	0.480	0.460	0.460	0.452	372,401
2025-07-01	0.460	0.470	0.460	0.470	0.462	380,900
2025-06-30	0.460	0.470	0.460	0.460	0.452	289,000
2025-06-27	0.470	0.480	0.460	0.460	0.452	510,105
2025-06-26	0.460	0.490	0.460	0.470	0.462	1,316,605
2025-06-25	0.460	0.480	0.450	0.460	0.452	1,577,000
2025-06-24	0.440	0.460	0.440	0.450	0.442	337,405
2025-06-23	0.450	0.460	0.440	0.440	0.432	659,700
2025-06-20	0.460	0.470	0.450	0.460	0.452	111,210
2025-06-19	0.460	0.470	0.450	0.460	0.452	1,735,801
2025-06-18	0.470	0.480	0.460	0.470	0.462	533,600
2025-06-17	0.470	0.480	0.460	0.480	0.471	478,100
2025-06-16	0.490	0.490	0.460	0.470	0.462	1,631,568
2025-06-13	0.510	0.510	0.490	0.490	0.481	2,570,359
2025-06-12	0.500	0.550	0.500	0.510	0.501	7,638,701
2025-06-11	0.510	0.510	0.500	0.500	0.491	587,702
2025-06-10	0.500	0.510	0.490	0.510	0.501	784,000
2025-06-09	0.500	0.510	0.490	0.500	0.491	814,500
2025-06-06	0.500	0.510	0.490	0.510	0.501	727,811
2025-06-05	0.500	0.510	0.490	0.500	0.491	816,700
2025-06-04	0.500	0.520	0.490	0.490	0.481	2,100,800
2025-05-30	0.510	0.510	0.490	0.490	0.481	697,800
2025-05-29	0.520	0.520	0.500	0.510	0.501	1,183,250
2025-05-28	0.500	0.520	0.500	0.510	0.501	921,220
2025-05-27	0.510	0.510	0.500	0.500	0.491	1,059,200
2025-05-26	0.520	0.520	0.500	0.520	0.511	1,085,702
2025-05-23	0.510	0.520	0.510	0.520	0.511	612,901
2025-05-22	0.520	0.530	0.510	0.510	0.501	1,098,600
2025-05-21	0.530	0.550	0.520	0.520	0.511	5,626,423
2025-05-20	0.520	0.540	0.520	0.520	0.511	1,790,910
2025-05-19	0.520	0.540	0.510	0.520	0.511	2,134,716
2025-05-16	0.520	0.580	0.510	0.520	0.511	9,508,886
2025-05-15	0.520	0.530	0.500	0.500	0.491	1,359,058
2025-05-14	0.530	0.540	0.520	0.520	0.511	847,208
2025-05-13	0.520	0.530	0.520	0.530	0.521	1,249,542
2025-05-09	0.520	0.530	0.510	0.510	0.501	1,042,820
2025-05-08	0.540	0.540	0.520	0.520	0.511	1,616,851
2025-05-07	0.510	0.540	0.510	0.520	0.511	1,975,500
2025-05-06	0.530	0.530	0.500	0.510	0.501	776,721
2025-05-02	0.530	0.550	0.520	0.520	0.511	1,616,102
2025-04-30	0.530	0.550	0.520	0.520	0.511	3,052,800
2025-04-29	0.480	0.600	0.480	0.540	0.530	18,183,730
2025-04-28	0.500	0.500	0.480	0.480	0.471	608,752
2025-04-25	0.490	0.510	0.490	0.490	0.481	824,803
2025-04-24	0.490	0.500	0.490	0.490	0.481	561,006
2025-04-23	0.510	0.510	0.490	0.490	0.481	1,216,308
2025-04-22	0.480	0.510	0.470	0.500	0.491	2,125,710

← NewerPage 6 of 21 · 1,212 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.