Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.480	0.500	0.470	0.480	0.471	1,628,303
2025-04-18	0.470	0.510	0.460	0.480	0.471	2,943,934
2025-04-17	0.480	0.480	0.460	0.470	0.462	1,141,607
2025-04-16	0.460	0.500	0.440	0.480	0.462	2,605,311
2025-04-11	0.450	0.470	0.450	0.450	0.433	444,103
2025-04-10	0.440	0.480	0.440	0.450	0.433	1,975,803
2025-04-09	0.410	0.440	0.400	0.420	0.404	1,540,410
2025-04-08	0.420	0.440	0.400	0.410	0.394	4,680,905
2025-04-04	0.500	0.500	0.470	0.470	0.452	1,255,000
2025-04-03	0.500	0.510	0.490	0.500	0.481	496,703
2025-04-02	0.510	0.520	0.500	0.500	0.481	584,845
2025-04-01	0.500	0.540	0.500	0.510	0.491	2,377,500
2025-03-31	0.470	0.520	0.460	0.500	0.481	2,589,200
2025-03-28	0.500	0.500	0.470	0.470	0.452	1,107,700
2025-03-27	0.520	0.520	0.490	0.500	0.481	1,540,998
2025-03-26	0.520	0.550	0.510	0.520	0.500	2,996,766
2025-03-25	0.550	0.560	0.510	0.520	0.500	2,649,023
2025-03-24	0.540	0.550	0.530	0.540	0.519	787,201
2025-03-21	0.550	0.580	0.540	0.540	0.519	2,498,200
2025-03-20	0.580	0.580	0.550	0.550	0.529	1,636,900
2025-03-19	0.570	0.600	0.570	0.580	0.558	5,052,000
2025-03-18	0.550	0.600	0.550	0.570	0.548	10,959,300
2025-03-17	0.570	0.580	0.540	0.540	0.519	7,796,800
2025-03-14	0.530	0.580	0.530	0.560	0.539	7,380,310
2025-03-13	0.540	0.550	0.530	0.530	0.510	895,000
2025-03-12	0.560	0.560	0.520	0.530	0.510	2,104,612
2025-03-11	0.540	0.570	0.530	0.550	0.529	6,705,903
2025-03-10	0.560	0.580	0.530	0.540	0.519	3,514,690
2025-03-07	0.540	0.610	0.540	0.560	0.539	26,835,711
2025-03-06	0.550	0.560	0.510	0.540	0.519	7,819,900
2025-03-05	0.450	0.570	0.440	0.570	0.548	11,561,730
2025-03-04	0.470	0.470	0.440	0.440	0.423	1,468,700
2025-03-03	0.490	0.500	0.470	0.470	0.452	507,020
2025-02-28	0.480	0.490	0.470	0.490	0.471	1,320,020
2025-02-27	0.500	0.510	0.480	0.490	0.471	1,194,700
2025-02-26	0.480	0.510	0.480	0.490	0.471	978,300
2025-02-25	0.500	0.520	0.480	0.490	0.471	1,107,802
2025-02-24	0.530	0.530	0.490	0.500	0.481	2,118,700
2025-02-21	0.530	0.540	0.520	0.520	0.500	1,289,100
2025-02-20	0.550	0.560	0.520	0.530	0.510	2,444,900
2025-02-19	0.560	0.570	0.550	0.550	0.529	1,868,594
2025-02-18	0.540	0.590	0.540	0.550	0.529	5,344,001
2025-02-17	0.540	0.550	0.530	0.540	0.519	1,122,820
2025-02-14	0.560	0.570	0.540	0.550	0.529	2,044,105
2025-02-13	0.570	0.580	0.550	0.550	0.529	2,848,240
2025-02-11	0.590	0.600	0.570	0.580	0.558	5,051,102
2025-02-10	0.580	0.590	0.550	0.580	0.558	5,382,216
2025-02-07	0.590	0.600	0.530	0.580	0.558	11,211,060
2025-02-06	0.670	0.690	0.550	0.550	0.529	29,246,859
2025-02-05	0.720	0.770	0.650	0.650	0.625	56,187,320
2025-02-04	0.550	0.660	0.550	0.650	0.625	34,319,273
2025-02-03	0.550	0.560	0.510	0.520	0.500	4,045,501
2025-01-31	0.600	0.610	0.560	0.580	0.558	2,277,900
2025-01-30	0.620	0.650	0.580	0.600	0.577	8,603,041
2025-01-29	0.660	0.720	0.590	0.590	0.567	30,890,820
2025-01-28	0.550	0.670	0.530	0.630	0.606	18,904,301
2025-01-27	0.660	0.680	0.550	0.550	0.529	6,896,328
2025-01-24	0.600	0.680	0.590	0.680	0.654	31,692,340
2025-01-23	0.420	0.530	0.420	0.530	0.510	16,389,850
2025-01-22	0.390	0.400	0.390	0.400	0.385	1,068,000

← NewerPage 7 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.