Union Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	22.600	22.600	22.400	22.400	22.400	3,112
2026-04-07	22.800	22.800	22.500	22.600	22.600	8,606
2026-04-03	22.600	22.700	22.600	22.700	22.700	7,800
2026-04-02	22.900	23.000	22.600	22.900	22.900	6,403
2026-04-01	22.800	23.000	22.800	22.800	22.800	7,700
2026-03-31	22.700	23.200	22.700	23.000	23.000	19,708
2026-03-30	23.000	23.800	22.700	22.700	22.700	96,463
2026-03-27	26.500	27.250	26.250	27.250	24.750	152,011
2026-03-26	26.750	26.750	26.250	26.500	24.069	78,874
2026-03-25	26.750	27.000	26.500	27.000	24.523	81,676
2026-03-24	26.750	27.250	26.500	27.000	24.523	76,106
2026-03-23	27.000	27.000	26.500	26.500	24.069	27,326
2026-03-20	26.750	27.250	26.750	27.000	24.523	63,177
2026-03-19	27.250	27.250	25.750	26.250	23.842	90,365
2026-03-18	23.500	23.900	23.300	23.300	21.162	2,900
2026-03-17	22.900	22.900	22.900	22.900	20.799	300
2026-03-16	22.900	22.900	22.900	22.900	20.799	100
2026-03-11	22.800	23.500	22.500	22.800	20.708	14,864
2026-03-10	21.900	22.400	21.900	22.400	20.345	5,721
2026-03-09	22.200	22.200	22.200	22.200	20.163	501
2026-03-06	22.200	22.200	22.200	22.200	20.163	1,109
2026-03-05	22.000	26.000	21.900	22.200	20.163	30,048
2026-03-04	22.000	22.000	22.000	22.000	19.982	2,200
2026-03-02	22.100	22.100	22.000	22.000	19.982	1,002
2026-02-27	23.200	23.200	23.200	23.200	21.072	502
2026-02-26	22.400	23.200	22.300	23.200	21.072	2,901
2026-02-25	22.800	22.900	22.800	22.900	20.799	1,000
2026-02-24	22.600	22.600	22.600	22.600	20.527	600
2026-02-23	23.900	23.900	22.600	22.600	20.527	1,803
2026-02-20	21.900	23.900	21.900	22.300	20.254	5,700
2026-02-19	21.600	21.600	21.500	21.500	19.528	4,100
2026-02-18	21.600	21.900	21.500	21.900	19.891	3,368
2026-02-17	21.100	21.600	21.000	21.600	19.618	5,832
2026-02-16	21.300	21.400	21.000	21.400	19.437	3,800
2026-02-13	21.000	21.400	21.000	21.400	19.437	4,102
2026-02-12	21.200	21.300	20.900	21.300	19.346	3,200
2026-02-11	20.800	21.300	20.700	21.000	19.073	3,600
2026-02-10	21.000	21.400	21.000	21.000	19.073	7,200
2026-02-09	21.000	21.000	20.700	20.700	18.801	2,500
2026-02-06	20.800	20.800	20.600	20.600	18.710	4,700
2026-02-05	20.900	21.100	20.600	20.700	18.801	4,300
2026-02-04	21.000	21.100	21.000	21.100	19.164	1,100
2026-02-03	20.600	20.800	20.200	20.800	18.892	27,400
2026-02-02	21.100	21.100	21.000	21.000	19.073	2,400
2026-01-30	21.300	21.300	20.000	21.300	19.346	8,800
2026-01-29	21.200	21.200	21.200	21.200	19.255	500
2026-01-28	21.100	21.500	21.100	21.500	19.528	3,300
2026-01-27	21.300	21.500	21.200	21.500	19.528	5,400
2026-01-26	21.200	21.300	21.100	21.300	19.346	5,100
2026-01-23	21.300	21.300	21.300	21.300	19.346	450
2026-01-22	21.300	24.900	21.200	21.300	19.346	10,400
2026-01-21	21.300	21.300	21.300	21.300	19.346	2,000
2026-01-20	21.300	21.300	21.100	21.300	19.346	4,201
2026-01-19	21.000	21.200	21.000	21.100	19.164	3,901
2026-01-15	21.000	21.000	21.000	21.000	19.073	3,900
2026-01-14	21.000	21.300	20.900	21.200	19.255	4,500
2026-01-13	21.100	21.400	21.100	21.300	19.346	1,300
2026-01-12	21.400	21.500	21.200	21.300	19.346	2,600
2026-01-09	21.300	21.400	21.300	21.400	19.437	4,200
2026-01-08	21.200	21.200	21.000	21.200	19.255	1,401

← NewerPage 3 of 16 · 915 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.