Union Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	18.200	18.200	18.200	18.200	13.951	100
2023-09-04	17.300	17.300	17.300	17.300	13.261	100
2023-09-01	17.700	17.700	17.700	17.700	13.568	400
2023-08-31	17.300	17.700	17.300	17.700	13.568	700
2023-08-30	17.600	17.600	17.000	17.000	13.031	3,700
2023-08-29	18.300	18.500	17.600	17.600	13.491	8,001
2023-08-28	18.600	18.600	18.300	18.300	14.027	2,109
2023-08-25	19.300	19.300	19.300	19.300	14.794	100
2023-08-24	17.000	17.200	17.000	17.200	13.184	1,240
2023-08-22	17.800	17.800	17.800	17.800	13.644	200
2023-08-21	19.000	19.000	18.000	18.000	13.797	3,501
2023-08-18	17.100	17.100	17.100	17.100	13.108	1,201
2023-08-17	17.200	17.600	17.100	17.600	13.491	6,201
2023-08-11	17.000	17.200	17.000	17.200	13.184	800
2023-08-10	17.400	17.500	16.800	16.800	12.878	1,300
2023-08-09	16.800	17.200	16.800	17.200	13.184	3,802
2023-08-08	17.000	17.200	17.000	17.200	13.184	2,201
2023-08-07	17.100	17.200	17.000	17.200	13.184	1,200
2023-08-04	17.000	17.400	17.000	17.400	13.338	200
2023-08-03	17.100	17.100	17.100	17.100	13.108	10,000
2023-08-02	17.200	17.300	17.200	17.300	13.261	600
2023-07-31	17.300	17.300	17.300	17.300	13.261	120
2023-07-27	17.000	17.300	17.000	17.300	13.261	300
2023-07-26	16.900	16.900	16.800	16.800	12.878	900
2023-07-25	17.100	17.100	16.900	17.000	13.031	80,500
2023-07-24	17.200	17.600	17.100	17.100	13.108	126,500
2023-07-21	17.300	17.600	17.000	17.600	13.491	124,400
2023-07-20	17.900	17.900	16.800	17.400	13.338	400,001
2023-07-19	18.400	18.400	18.400	18.400	14.104	2,300
2023-07-18	18.400	18.400	18.400	18.400	14.104	700
2023-07-17	18.400	18.400	18.400	18.400	14.104	500
2023-07-12	18.000	18.400	18.000	18.400	14.104	77,100
2023-07-11	18.000	18.100	18.000	18.000	13.797	26,100
2023-07-10	18.000	18.400	17.900	18.400	14.104	2,000
2023-07-07	18.000	18.100	17.800	17.800	13.644	15,400
2023-06-29	18.400	18.500	18.400	18.500	14.181	1,400
2023-06-28	18.300	18.300	18.300	18.300	14.027	1,500
2023-06-26	18.200	18.400	18.000	18.400	14.104	2,300
2023-06-23	18.000	18.200	18.000	18.200	13.951	2,500
2023-06-22	18.200	18.200	18.200	18.200	13.951	200
2023-06-20	18.100	18.300	18.100	18.300	14.027	300
2023-06-19	18.300	18.800	18.300	18.800	14.411	300
2023-06-16	18.400	18.400	18.000	18.300	14.027	104,300
2023-06-15	18.400	18.400	18.300	18.300	14.027	1,000
2023-06-12	18.800	18.900	18.600	18.600	14.257	300
2023-06-09	18.400	18.400	18.400	18.400	14.104	1,319
2023-06-08	18.400	18.400	18.200	18.200	13.951	1,400
2023-06-06	18.800	18.800	18.400	18.400	14.104	12,200
2023-06-02	18.800	21.800	18.300	18.900	14.487	11,800
2023-06-01	19.200	19.200	17.800	18.500	14.181	16,600
2023-05-31	18.400	18.600	18.400	18.600	14.257	700
2023-05-30	19.000	19.000	18.200	18.300	14.027	37,900
2023-05-29	18.800	18.800	18.800	18.800	14.411	1,000
2023-05-26	18.100	19.000	18.000	19.000	14.564	205,100
2023-05-25	19.000	19.000	18.000	18.200	13.951	259,100
2023-05-23	19.200	19.200	19.200	19.200	14.717	100
2023-05-22	19.400	19.900	18.500	19.900	15.254	8,300
2023-05-16	19.800	19.800	19.800	19.800	15.177	103
2023-05-15	18.600	19.000	18.400	19.000	14.564	4,800
2023-05-12	18.500	18.700	18.500	18.700	14.334	1,200

← NewerPage 11 of 16 · 916 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	2.5000 THB
2025-03-31	1.9800 THB
2024-04-02	1.1800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.