Union Petrochemical Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.230 | 1.280 | 1.230 | 1.270 | 1.270 | 11,983,205 |
| 2026-10-15 | 1.220 | 1.250 | 1.210 | 1.230 | 1.230 | 5,468,111 |
| 2026-10-14 | 1.250 | 1.260 | 1.220 | 1.240 | 1.240 | 4,392,654 |
| 2026-10-12 | 1.220 | 1.260 | 1.190 | 1.250 | 1.250 | 9,580,002 |
| 2026-10-09 | 1.210 | 1.230 | 1.200 | 1.220 | 1.220 | 8,138,201 |
| 2026-10-08 | 1.280 | 1.290 | 1.180 | 1.200 | 1.200 | 27,730,844 |
| 2026-10-07 | 1.290 | 1.340 | 1.290 | 1.290 | 1.290 | 10,468,711 |
| 2026-10-06 | 1.320 | 1.340 | 1.290 | 1.290 | 1.290 | 12,352,703 |
| 2026-10-05 | 1.340 | 1.370 | 1.320 | 1.330 | 1.330 | 4,956,258 |
| 2026-10-02 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 4,501,125 |
| 2026-10-01 | 1.370 | 1.370 | 1.320 | 1.330 | 1.330 | 6,062,004 |
| 2026-09-30 | 1.460 | 1.460 | 1.360 | 1.360 | 1.360 | 12,631,500 |
| 2026-09-29 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 2,672,800 |
| 2026-09-28 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 3,319,700 |
| 2026-09-25 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 3,619,056 |
| 2026-09-24 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 3,609,302 |
| 2026-09-23 | 1.490 | 1.510 | 1.490 | 1.500 | 1.500 | 5,508,459 |
| 2026-09-22 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 7,124,050 |
| 2026-09-21 | 1.450 | 1.500 | 1.430 | 1.490 | 1.490 | 13,340,038 |
| 2026-09-18 | 1.440 | 1.450 | 1.420 | 1.450 | 1.450 | 5,014,216 |
| 2026-09-17 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 7,676,917 |
| 2026-09-16 | 1.490 | 1.490 | 1.390 | 1.400 | 1.400 | 24,640,525 |
| 2026-09-15 | 1.470 | 1.550 | 1.470 | 1.480 | 1.480 | 38,882,625 |
| 2026-09-14 | 1.440 | 1.480 | 1.440 | 1.460 | 1.460 | 8,851,525 |
| 2026-09-11 | 1.440 | 1.450 | 1.420 | 1.450 | 1.450 | 13,480,529 |
| 2026-09-10 | 1.460 | 1.540 | 1.440 | 1.440 | 1.440 | 48,257,648 |
| 2026-09-09 | 1.480 | 1.490 | 1.440 | 1.460 | 1.460 | 15,387,424 |
| 2026-09-08 | 1.480 | 1.510 | 1.450 | 1.480 | 1.480 | 37,672,844 |
| 2026-09-07 | 1.430 | 1.470 | 1.420 | 1.470 | 1.470 | 14,325,521 |
| 2026-09-04 | 1.400 | 1.420 | 1.380 | 1.410 | 1.410 | 11,738,301 |
| 2026-09-03 | 1.470 | 1.470 | 1.390 | 1.410 | 1.410 | 18,379,049 |
| 2026-09-02 | 1.480 | 1.490 | 1.420 | 1.450 | 1.450 | 22,637,764 |
| 2026-09-01 | 1.520 | 1.550 | 1.400 | 1.430 | 1.430 | 38,433,375 |
| 2026-08-31 | 1.520 | 1.580 | 1.510 | 1.510 | 1.510 | 33,643,016 |
| 2026-08-28 | 1.550 | 1.560 | 1.510 | 1.510 | 1.510 | 17,594,684 |
| 2026-08-27 | 1.570 | 1.610 | 1.540 | 1.550 | 1.550 | 22,719,920 |
| 2026-08-26 | 1.550 | 1.590 | 1.540 | 1.570 | 1.570 | 17,272,330 |
| 2026-08-25 | 1.600 | 1.600 | 1.520 | 1.530 | 1.530 | 20,551,207 |
| 2026-08-24 | 1.620 | 1.680 | 1.550 | 1.580 | 1.580 | 39,107,535 |
| 2026-08-21 | 1.600 | 1.670 | 1.580 | 1.630 | 1.630 | 47,132,066 |
| 2026-08-20 | 1.720 | 1.720 | 1.590 | 1.600 | 1.600 | 58,229,664 |
| 2026-08-19 | 1.600 | 1.790 | 1.570 | 1.680 | 1.680 | 155,835,969 |
| 2026-08-18 | 1.500 | 1.670 | 1.500 | 1.560 | 1.560 | 154,459,828 |
| 2026-08-17 | 1.230 | 1.380 | 1.210 | 1.380 | 1.380 | 97,215,281 |
| 2026-08-14 | 1.180 | 1.180 | 1.050 | 1.060 | 1.060 | 36,193,426 |
| 2026-08-13 | 1.160 | 1.190 | 1.150 | 1.180 | 1.180 | 12,183,355 |
| 2026-08-11 | 1.130 | 1.180 | 1.120 | 1.160 | 1.160 | 20,094,201 |
| 2026-08-10 | 1.130 | 1.140 | 1.100 | 1.120 | 1.120 | 9,899,478 |
| 2026-08-07 | 1.120 | 1.150 | 1.110 | 1.130 | 1.130 | 17,955,607 |
| 2026-08-06 | 1.250 | 1.250 | 1.110 | 1.110 | 1.110 | 43,309,762 |
| 2026-08-05 | 1.200 | 1.250 | 1.180 | 1.240 | 1.240 | 17,710,893 |
| 2026-08-04 | 1.240 | 1.250 | 1.200 | 1.200 | 1.200 | 12,079,099 |
| 2026-08-03 | 1.290 | 1.300 | 1.220 | 1.230 | 1.230 | 23,427,225 |
| 2026-07-31 | 1.170 | 1.280 | 1.160 | 1.280 | 1.280 | 50,455,480 |
| 2026-07-30 | 1.160 | 1.160 | 1.110 | 1.160 | 1.160 | 10,044,921 |
| 2026-07-27 | 1.170 | 1.190 | 1.140 | 1.140 | 1.140 | 8,562,645 |
| 2026-07-24 | 1.210 | 1.240 | 1.170 | 1.170 | 1.170 | 35,569,586 |
| 2026-07-23 | 1.080 | 1.190 | 1.080 | 1.190 | 1.190 | 51,757,230 |
| 2026-07-22 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 4,490,786 |
| 2026-07-21 | 1.070 | 1.100 | 1.060 | 1.080 | 1.080 | 3,466,801 |
Page 1 of 3 · 122 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.