Union Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	21.700	21.700	21.700	21.700	16.634	7,000
2022-12-14	21.300	21.800	21.300	21.800	16.710	4,100
2022-12-07	22.300	22.300	21.500	21.500	16.480	2,200
2022-12-06	23.800	23.900	22.400	22.500	17.247	600
2022-12-01	21.300	21.300	21.100	21.100	16.174	300
2022-11-29	21.100	21.100	21.100	21.100	16.174	100
2022-11-25	21.500	21.500	21.500	21.500	16.480	100
2022-11-22	21.200	21.900	21.200	21.900	16.787	2,120
2022-11-18	21.100	21.100	21.000	21.000	16.097	200
2022-11-08	21.300	21.300	21.300	21.300	16.327	600
2022-11-07	21.100	21.200	21.100	21.200	16.250	601
2022-11-02	21.300	21.300	21.300	21.300	16.327	600
2022-11-01	21.200	21.200	21.200	21.200	16.250	600
2022-10-31	21.100	21.100	21.100	21.100	16.174	1,200
2022-10-28	21.100	21.100	21.100	21.100	16.174	1,000
2022-10-27	21.900	21.900	21.900	21.900	16.787	2,000
2022-10-26	21.900	21.900	21.900	21.900	16.787	400
2022-10-25	21.400	21.400	21.300	21.300	16.327	1,900
2022-10-21	22.200	22.200	22.200	22.200	17.017	200
2022-10-20	21.500	21.500	21.200	21.300	16.327	300
2022-10-19	21.300	21.300	21.300	21.300	16.327	833
2022-10-18	21.400	21.400	21.400	21.400	16.404	3,002
2022-10-17	21.400	22.400	21.400	21.400	16.404	4,500
2022-10-12	21.400	21.400	21.300	21.300	16.327	200
2022-10-10	21.500	21.500	21.400	21.400	16.404	300
2022-10-05	21.400	21.500	21.400	21.400	16.404	600
2022-10-04	23.700	23.700	21.300	21.400	16.404	1,900
2022-10-03	21.300	21.300	21.300	21.300	16.327	101
2022-09-30	21.200	21.300	21.100	21.300	16.327	1,500
2022-09-29	21.100	21.500	21.100	21.200	16.250	2,800
2022-09-28	20.900	21.000	20.900	20.900	16.020	1,600
2022-09-27	20.900	21.000	20.900	21.000	16.097	1,300
2022-09-26	21.200	21.200	20.500	21.000	16.097	6,900
2022-09-23	21.000	21.500	20.900	21.300	16.327	28,661
2022-09-22	22.700	22.900	22.700	22.900	17.553	300
2022-09-21	22.600	22.600	22.600	22.600	17.324	100
2022-09-20	22.700	22.700	22.500	22.500	17.247	605
2022-09-19	23.400	23.400	22.500	22.600	17.324	3,500
2022-09-15	23.600	23.600	23.600	23.600	18.090	500
2022-09-12	24.200	24.200	24.200	24.200	18.550	5,000
2022-09-08	24.700	24.700	24.000	24.100	18.473	2,306
2022-09-07	24.900	26.000	24.800	26.000	19.930	9,600
2022-09-06	24.300	24.300	24.200	24.200	18.550	600
2022-09-05	24.300	24.500	24.300	24.500	18.780	3,920
2022-09-02	25.000	26.250	25.000	26.250	20.121	2,300
2022-09-01	25.000	27.000	24.200	25.500	19.546	22,800
2022-08-31	24.300	25.250	24.300	25.250	19.355	4,000
2022-08-30	23.800	23.800	23.400	23.400	17.937	1,800
2022-08-29	24.700	24.700	23.800	23.900	18.320	1,700
2022-08-26	23.600	23.700	23.600	23.700	18.167	200
2022-08-25	23.400	23.500	23.300	23.400	17.937	2,200
2022-08-24	23.600	24.600	23.500	23.800	18.243	11,804
2022-08-23	27.750	27.750	23.100	23.600	18.090	24,904
2022-08-22	21.400	28.250	21.400	27.750	21.271	40,700
2022-08-19	22.000	22.300	22.000	22.000	16.864	3,800
2022-08-18	21.100	21.100	21.100	21.100	16.174	200
2022-08-17	21.100	21.100	21.000	21.000	16.097	4,200
2022-08-16	21.300	21.300	21.000	21.000	16.097	845
2022-08-15	21.000	21.000	21.000	21.000	16.097	101
2022-08-11	20.500	21.800	20.500	21.200	16.250	13,847

← NewerPage 13 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.