Union Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	19.800	20.000	18.000	18.700	14.334	24,146
2023-05-10	20.000	20.000	19.600	19.900	15.254	400
2023-05-09	24.000	25.000	20.000	20.000	15.331	19,369
2023-05-08	20.700	20.700	20.700	20.700	15.867	100
2023-05-03	16.700	16.700	16.700	16.700	12.801	100
2023-05-02	20.000	20.000	19.800	19.800	15.177	2,400
2023-04-27	20.100	20.100	20.000	20.000	15.331	500
2023-04-25	21.000	21.000	20.900	20.900	16.020	200
2023-04-24	21.000	21.200	20.900	21.100	16.174	2,800
2023-04-21	20.800	20.800	20.800	20.800	15.944	100
2023-04-19	21.300	21.300	20.900	20.900	16.020	2,100
2023-04-18	21.200	21.300	20.900	21.000	16.097	23,700
2023-04-04	22.900	22.900	22.900	22.900	17.553	100
2023-04-03	22.900	22.900	22.900	22.900	17.553	100
2023-03-30	23.400	23.400	21.600	22.900	17.553	2,800
2023-03-29	23.500	23.500	23.500	23.500	18.013	300
2023-03-27	23.300	23.400	23.300	23.400	17.937	2,000
2023-03-21	24.000	24.000	24.000	24.000	18.397	2,501
2023-03-15	23.100	24.100	23.100	24.100	18.473	10,227
2023-03-14	23.300	24.000	23.300	24.000	18.397	2,801
2023-03-13	24.000	24.200	24.000	24.000	18.397	9,000
2023-03-09	24.900	24.900	24.900	24.900	19.087	2,000
2023-03-08	23.900	25.000	23.900	25.000	19.163	1,900
2023-03-07	24.200	24.200	24.000	24.000	18.397	2,000
2023-03-03	24.300	25.000	24.100	24.600	18.857	6,300
2023-03-02	24.600	24.600	24.600	24.600	18.857	5,000
2023-02-28	24.200	24.400	24.100	24.100	18.473	3,601
2023-02-27	23.800	25.750	23.600	24.000	18.397	5,480
2023-02-24	24.000	29.000	23.800	23.800	18.243	53,083
2023-02-23	19.000	24.200	19.000	22.400	17.170	841
2023-02-22	23.900	23.900	23.900	23.900	18.320	113
2023-02-20	24.300	24.400	24.000	24.000	18.397	300
2023-02-17	23.600	25.000	23.500	24.700	18.933	12,100
2023-02-16	23.200	24.400	23.200	24.000	18.397	5,540
2023-02-15	23.000	24.000	23.000	23.100	17.707	23,700
2023-02-14	22.700	22.700	22.700	22.700	17.400	5,000
2023-02-13	22.600	22.600	22.600	22.600	17.324	3,500
2023-02-10	22.900	23.500	22.900	23.100	17.707	11,500
2023-02-09	22.900	22.900	22.900	22.900	17.553	100
2023-02-06	22.700	22.700	22.700	22.700	17.400	1,500
2023-02-03	22.500	22.500	22.400	22.400	17.170	7,000
2023-02-01	23.900	23.900	23.200	23.200	17.783	2,190
2023-01-31	22.400	22.500	22.400	22.500	17.247	3,600
2023-01-30	22.400	22.800	22.400	22.800	17.477	7,500
2023-01-27	23.700	23.700	22.600	23.100	17.707	5,600
2023-01-25	23.000	23.000	22.500	22.500	17.247	400
2023-01-24	22.900	23.500	22.800	22.800	17.477	6,600
2023-01-20	22.500	22.600	22.300	22.400	17.170	1,100
2023-01-19	21.900	22.500	21.900	22.500	17.247	1,200
2023-01-18	21.500	23.200	21.500	23.200	17.783	701
2023-01-17	21.800	21.800	21.800	21.800	16.710	1,009
2023-01-16	21.100	21.900	21.100	21.800	16.710	801
2023-01-13	22.000	24.800	22.000	23.000	17.630	6,348
2023-01-12	21.400	21.400	21.400	21.400	16.404	200
2023-01-10	21.500	21.500	21.500	21.500	16.480	100
2023-01-06	21.500	21.500	21.500	21.500	16.480	100
2022-12-29	21.300	21.400	21.300	21.400	16.404	1,300
2022-12-28	22.100	22.200	22.000	22.000	16.864	500
2022-12-26	22.200	22.200	22.200	22.200	17.017	102
2022-12-19	21.700	21.700	21.700	21.700	16.634	2,000

← NewerPage 12 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.