Union Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	23.300	23.300	22.100	22.100	16.940	2,898
2022-08-09	23.400	23.500	23.400	23.500	18.013	800
2022-08-08	23.400	23.400	23.400	23.400	17.937	500
2022-08-05	22.900	23.800	22.900	23.400	17.937	1,200
2022-07-25	24.400	24.400	24.200	24.200	18.550	300
2022-07-22	24.200	24.200	24.100	24.200	18.550	2,950
2022-07-21	23.000	25.000	23.000	24.700	18.933	15,541
2022-07-18	24.200	24.700	24.200	24.200	18.550	3,100
2022-07-15	23.200	25.000	23.200	24.200	18.550	10,939
2022-07-14	23.300	23.300	23.200	23.200	17.783	1,012
2022-07-12	24.000	24.600	23.100	23.600	18.090	19,600
2022-07-11	23.500	25.250	23.500	23.500	18.013	9,058
2022-07-08	22.900	23.900	22.800	22.900	17.553	7,200
2022-07-07	22.600	22.600	22.400	22.400	17.170	300
2022-07-06	21.200	21.700	21.200	21.700	16.634	200
2022-07-05	22.000	22.000	21.700	21.700	16.634	2,300
2022-07-04	23.100	24.600	22.200	23.000	17.630	15,600
2022-07-01	21.700	26.000	21.700	21.700	16.634	7,200
2022-06-30	22.000	22.000	21.800	21.800	16.710	2,800
2022-06-29	22.000	22.000	22.000	22.000	16.864	300
2022-06-28	21.500	21.500	21.500	21.500	16.480	500
2022-06-27	22.600	22.600	21.100	21.100	16.174	4,200
2022-06-24	21.000	21.000	20.600	20.600	15.790	5,314
2022-06-22	21.000	21.000	21.000	21.000	16.097	500
2022-06-16	22.200	22.200	21.100	21.100	16.174	15,499
2022-06-15	23.700	23.700	22.100	22.100	16.940	1,000
2022-06-14	22.200	23.100	21.700	22.900	17.553	10,600
2022-06-13	22.100	22.100	21.500	21.500	16.480	1,500
2022-06-10	23.000	23.800	23.000	23.000	17.630	4,500
2022-06-09	23.800	24.500	21.300	22.900	17.553	39,200
2022-06-08	23.400	25.000	23.300	23.800	18.243	27,300
2022-06-07	20.700	24.600	20.700	22.400	17.170	37,800
2022-06-06	20.900	21.000	20.600	20.600	15.790	15,900
2022-06-02	21.300	21.500	21.000	21.100	16.174	24,300
2022-06-01	21.500	21.800	21.200	21.500	16.480	29,900
2022-05-31	22.300	22.400	21.100	21.500	16.480	30,000
2022-05-30	22.400	22.800	22.400	22.500	17.247	5,700
2022-05-26	23.300	23.300	22.800	23.300	17.860	4,581
2022-05-25	24.000	24.000	24.000	24.000	18.397	100
2022-05-24	24.200	24.200	23.200	24.100	18.473	17,400
2022-05-23	24.200	24.900	23.400	24.300	18.627	7,541
2022-05-20	23.600	24.900	21.700	24.100	18.473	4,800
2022-05-19	24.200	24.200	23.700	23.800	18.243	1,300
2022-05-18	24.900	24.900	23.500	23.800	18.243	5,000
2022-05-17	20.300	26.000	20.000	25.000	19.163	44,100
2022-05-13	20.000	20.200	19.700	20.000	15.331	6,600
2022-05-12	20.300	20.900	20.000	20.900	16.020	4,100
2022-05-11	20.800	21.300	20.300	20.300	15.561	11,300
2022-05-10	20.900	20.900	20.900	20.900	16.020	200
2022-05-09	20.800	20.800	20.600	20.600	15.790	500
2022-05-03	21.800	21.800	21.800	21.800	16.710	100
2022-04-29	21.900	21.900	21.800	21.800	16.710	200
2022-04-28	21.000	21.000	21.000	21.000	16.097	100
2022-04-27	21.000	21.000	20.700	20.800	15.944	1,700
2022-04-26	23.200	23.200	21.200	21.700	16.634	2,800
2022-04-25	21.000	25.000	21.000	24.000	18.397	300
2022-04-11	21.000	21.000	21.000	21.000	16.097	400
2022-04-07	21.000	21.000	21.000	21.000	16.097	1,500
2022-04-01	21.100	21.100	21.100	21.100	16.174	600
2022-03-31	21.600	21.600	20.500	20.600	15.790	8,700

← NewerPage 14 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.