Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.390	0.400	0.390	0.400	0.385	1,068,000
2025-01-21	0.390	0.400	0.380	0.400	0.385	1,429,700
2025-01-20	0.380	0.400	0.380	0.390	0.375	978,300
2025-01-17	0.390	0.400	0.380	0.380	0.365	1,460,300
2025-01-16	0.400	0.410	0.390	0.390	0.375	845,900
2025-01-15	0.390	0.410	0.380	0.400	0.385	1,185,710
2025-01-14	0.400	0.410	0.390	0.400	0.385	1,451,812
2025-01-13	0.440	0.460	0.380	0.400	0.385	4,294,538
2025-01-10	0.480	0.480	0.430	0.440	0.423	2,528,102
2025-01-09	0.510	0.510	0.480	0.480	0.462	1,227,698
2025-01-08	0.540	0.540	0.490	0.510	0.491	2,885,300
2025-01-07	0.540	0.550	0.530	0.540	0.519	729,902
2025-01-06	0.570	0.570	0.540	0.550	0.529	693,700
2025-01-03	0.560	0.570	0.550	0.550	0.529	381,803
2025-01-02	0.590	0.590	0.550	0.550	0.529	1,834,801
2024-12-30	0.580	0.590	0.580	0.590	0.567	351,905
2024-12-27	0.580	0.600	0.580	0.590	0.567	322,800
2024-12-26	0.590	0.600	0.580	0.580	0.558	397,601
2024-12-25	0.620	0.630	0.590	0.590	0.567	867,410
2024-12-24	0.590	0.630	0.580	0.610	0.587	2,706,010
2024-12-23	0.580	0.590	0.570	0.590	0.567	733,209
2024-12-20	0.600	0.600	0.580	0.580	0.558	225,448
2024-12-19	0.600	0.610	0.580	0.590	0.567	862,653
2024-12-18	0.600	0.610	0.600	0.600	0.577	768,325
2024-12-17	0.640	0.640	0.600	0.600	0.577	1,021,127
2024-12-16	0.640	0.650	0.630	0.640	0.616	192,901
2024-12-13	0.640	0.650	0.640	0.650	0.625	225,500
2024-12-12	0.650	0.660	0.640	0.640	0.616	393,093
2024-12-11	0.650	0.660	0.640	0.650	0.625	333,901
2024-12-09	0.650	0.670	0.650	0.650	0.625	321,305
2024-12-06	0.660	0.700	0.660	0.660	0.635	421,104
2024-12-04	0.660	0.670	0.660	0.670	0.644	104,100
2024-12-03	0.660	0.680	0.660	0.660	0.635	438,000
2024-12-02	0.660	0.670	0.650	0.660	0.635	593,720
2024-11-29	0.670	0.680	0.660	0.670	0.644	493,500
2024-11-28	0.670	0.670	0.650	0.660	0.635	968,300
2024-11-27	0.700	0.700	0.670	0.680	0.654	191,501
2024-11-26	0.680	0.700	0.680	0.690	0.664	358,798
2024-11-25	0.680	0.700	0.680	0.680	0.654	240,600
2024-11-22	0.670	0.710	0.670	0.690	0.664	933,054
2024-11-21	0.670	0.680	0.660	0.670	0.644	145,998
2024-11-20	0.660	0.670	0.660	0.670	0.644	142,100
2024-11-19	0.640	0.670	0.640	0.660	0.635	243,498
2024-11-18	0.640	0.640	0.620	0.640	0.616	216,095
2024-11-15	0.660	0.670	0.630	0.640	0.616	735,403
2024-11-14	0.680	0.680	0.650	0.670	0.644	369,613
2024-11-13	0.680	0.680	0.660	0.680	0.654	664,300
2024-11-12	0.680	0.680	0.670	0.680	0.654	291,950
2024-11-11	0.690	0.690	0.670	0.680	0.654	585,204
2024-11-08	0.700	0.710	0.680	0.690	0.664	449,109
2024-11-07	0.690	0.700	0.680	0.690	0.664	1,233,950
2024-11-06	0.740	0.740	0.700	0.700	0.673	604,402
2024-11-05	0.730	0.740	0.720	0.730	0.702	324,615
2024-11-04	0.740	0.750	0.720	0.720	0.692	625,300
2024-11-01	0.750	0.760	0.740	0.750	0.721	169,501
2024-10-31	0.750	0.760	0.720	0.750	0.721	861,100
2024-10-30	0.770	0.780	0.740	0.740	0.712	555,600
2024-10-29	0.780	0.780	0.770	0.770	0.741	164,014
2024-10-28	0.770	0.780	0.760	0.770	0.741	876,311
2024-10-25	0.770	0.780	0.770	0.770	0.741	233,600

← NewerPage 8 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.