Union Petrochemical Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.770	0.780	0.770	0.770	0.741	166,701
2024-10-22	0.770	0.800	0.770	0.770	0.741	359,102
2024-10-21	0.780	0.800	0.770	0.780	0.750	647,750
2024-10-18	0.780	0.790	0.770	0.780	0.750	272,901
2024-10-17	0.790	0.800	0.770	0.780	0.750	426,934
2024-10-16	0.760	0.790	0.760	0.790	0.760	213,201
2024-10-15	0.790	0.800	0.770	0.770	0.741	560,000
2024-10-11	0.810	0.810	0.790	0.790	0.760	359,452
2024-10-10	0.800	0.810	0.790	0.800	0.769	341,143
2024-10-09	0.790	0.800	0.790	0.790	0.760	145,209
2024-10-08	0.800	0.810	0.790	0.790	0.760	295,724
2024-10-07	0.790	0.800	0.790	0.790	0.760	314,104
2024-10-04	0.780	0.800	0.780	0.780	0.750	588,600
2024-10-03	0.810	0.810	0.790	0.800	0.769	866,900
2024-10-02	0.810	0.820	0.800	0.800	0.769	976,100
2024-10-01	0.800	0.820	0.800	0.810	0.779	1,220,500
2024-09-30	0.810	0.810	0.800	0.800	0.769	674,900
2024-09-27	0.800	0.820	0.800	0.800	0.769	1,233,111
2024-09-26	0.830	0.840	0.800	0.800	0.769	3,528,361
2024-09-25	0.850	0.850	0.830	0.830	0.798	2,621,244
2024-09-24	0.840	0.850	0.830	0.840	0.808	2,474,803
2024-09-23	0.870	0.890	0.840	0.840	0.808	7,149,017
2024-09-20	0.840	0.870	0.830	0.860	0.827	5,118,165
2024-09-19	0.830	0.850	0.830	0.830	0.798	3,950,710
2024-09-18	0.840	0.860	0.820	0.820	0.789	3,966,316
2024-09-17	0.830	0.870	0.820	0.840	0.808	8,340,300
2024-09-16	0.820	0.840	0.820	0.830	0.798	2,210,710
2024-09-13	0.820	0.830	0.810	0.820	0.789	2,223,410
2024-09-12	0.810	0.820	0.810	0.810	0.779	1,399,382
2024-09-11	0.830	0.830	0.800	0.800	0.769	3,550,200
2024-09-10	0.820	0.880	0.820	0.820	0.789	13,031,990
2024-09-09	0.810	0.830	0.810	0.810	0.779	1,544,801
2024-09-06	0.810	0.830	0.810	0.810	0.779	3,120,391
2024-09-05	0.810	0.830	0.800	0.800	0.769	4,488,706
2024-09-04	0.800	0.810	0.800	0.810	0.779	1,741,158
2024-09-03	0.790	0.810	0.790	0.810	0.779	1,263,110
2024-09-02	0.810	0.820	0.780	0.790	0.760	3,553,115
2024-08-30	0.790	0.840	0.790	0.810	0.779	9,698,300
2024-08-29	0.780	0.800	0.770	0.790	0.760	1,698,201
2024-08-28	0.820	0.820	0.770	0.780	0.750	4,220,168
2024-08-27	0.820	0.870	0.810	0.810	0.779	11,345,200
2024-08-26	0.830	0.830	0.800	0.820	0.789	7,745,367
2024-08-23	0.960	0.970	0.810	0.820	0.789	45,637,898
2024-08-22	0.710	0.900	0.710	0.900	0.866	32,692,920
2024-08-21	0.650	0.700	0.640	0.690	0.664	2,435,800
2024-08-20	0.640	0.650	0.630	0.650	0.625	160,940
2024-08-19	0.610	0.640	0.610	0.630	0.606	741,248
2024-08-16	0.610	0.630	0.610	0.610	0.587	636,800
2024-08-15	0.630	0.630	0.610	0.620	0.596	164,019
2024-08-14	0.640	0.640	0.610	0.620	0.596	614,218
2024-08-13	0.660	0.660	0.630	0.630	0.606	1,506,410
2024-08-09	0.680	0.690	0.660	0.660	0.635	472,702
2024-08-08	0.660	0.690	0.660	0.670	0.644	459,400
2024-08-07	0.680	0.700	0.670	0.670	0.644	664,750
2024-08-06	0.680	0.700	0.680	0.690	0.664	432,900
2024-08-05	0.700	0.710	0.680	0.680	0.654	664,209
2024-08-02	0.690	0.710	0.690	0.700	0.673	554,500
2024-08-01	0.700	0.720	0.700	0.700	0.673	458,200
2024-07-31	0.700	0.720	0.700	0.700	0.673	378,511
2024-07-30	0.710	0.720	0.700	0.710	0.683	471,201

← NewerPage 9 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.