Union Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-07	21.000	21.000	21.000	21.000	19.073	1,200
2026-01-06	21.300	21.300	21.300	21.300	19.346	700
2025-12-29	21.700	21.700	21.100	21.100	19.164	1,300
2025-12-26	21.000	21.300	21.000	21.300	19.346	450
2025-12-25	21.200	21.300	21.200	21.300	19.346	2,000
2025-12-24	21.200	21.300	21.100	21.300	19.346	3,700
2025-12-23	21.200	21.200	21.200	21.200	19.255	1,200
2025-12-22	21.100	21.300	21.100	21.300	19.346	1,300
2025-12-19	21.000	21.000	21.000	21.000	19.073	1,000
2025-12-17	21.300	21.300	21.300	21.300	19.346	1,000
2025-12-16	21.300	21.400	21.300	21.300	19.346	1,400
2025-12-15	21.300	21.400	21.300	21.400	19.437	1,100
2025-12-12	21.400	21.500	21.400	21.500	19.528	500
2025-12-11	21.200	21.500	21.100	21.400	19.437	5,200
2025-12-09	21.200	21.300	21.000	21.300	19.346	5,300
2025-12-08	21.200	21.200	21.100	21.100	19.164	500
2025-12-04	21.100	21.400	21.000	21.400	19.437	3,100
2025-12-03	21.000	21.100	21.000	21.100	19.164	14,800
2025-12-02	21.000	21.300	20.800	21.100	19.164	15,200
2025-12-01	21.000	21.100	21.000	21.100	19.164	2,501
2025-11-28	21.000	21.100	21.000	21.100	19.164	700
2025-11-27	21.100	21.100	21.000	21.000	19.073	1,400
2025-11-26	21.000	21.300	21.000	21.300	19.346	1,200
2025-11-25	21.100	21.100	20.900	21.000	19.073	2,601
2025-11-24	21.000	21.100	20.800	21.000	19.073	4,801
2025-11-21	21.000	21.000	21.000	21.000	19.073	2,600
2025-11-20	21.000	21.200	20.700	21.000	19.073	5,600
2025-11-19	21.000	21.100	20.000	21.000	19.073	38,700
2025-11-18	21.000	21.100	21.000	21.000	19.073	4,600
2025-11-17	21.000	21.200	21.000	21.000	19.073	3,000
2025-11-14	21.200	21.200	21.000	21.200	19.255	1,700
2025-11-13	21.200	21.300	21.100	21.100	19.164	2,100
2025-11-12	21.000	21.300	21.000	21.200	19.255	1,300
2025-11-11	21.100	21.400	21.000	21.400	19.437	2,600
2025-11-10	21.300	21.400	21.300	21.400	19.437	4,000
2025-11-07	21.000	21.100	21.000	21.000	19.073	3,200
2025-11-06	21.100	21.300	21.000	21.000	19.073	2,200
2025-11-05	21.000	21.200	21.000	21.200	19.255	3,000
2025-11-04	21.000	21.400	20.600	21.400	19.437	5,800
2025-11-03	21.000	21.300	21.000	21.300	19.346	400
2025-10-31	21.000	21.500	21.000	21.500	19.528	4,510
2025-10-30	21.000	21.300	21.000	21.300	19.346	4,100
2025-10-29	21.200	21.400	20.900	21.400	19.437	5,700
2025-10-28	21.100	21.300	20.900	21.300	19.346	7,000
2025-10-27	21.200	21.200	21.100	21.100	19.164	2,000
2025-10-24	21.500	21.500	21.500	21.500	19.528	1,000
2025-10-20	21.100	21.300	21.000	21.300	19.346	1,309
2025-10-17	21.000	21.500	20.900	20.900	18.983	6,200
2025-10-16	21.700	21.700	20.800	21.400	19.437	1,800
2025-10-15	21.200	21.600	21.200	21.600	19.618	2,200
2025-10-14	21.900	21.900	21.300	21.700	19.709	1,700
2025-10-10	21.800	21.800	21.300	21.700	19.709	1,700
2025-10-09	21.200	21.700	21.100	21.700	19.709	2,200
2025-10-08	21.000	21.500	21.000	21.200	19.255	5,700
2025-10-07	21.100	26.000	21.100	21.500	19.528	33,500
2025-10-06	21.100	21.200	20.700	20.900	18.983	3,014
2025-10-03	20.700	21.200	20.700	21.200	19.255	400
2025-10-02	20.900	20.900	20.700	20.900	18.983	1,800
2025-10-01	21.000	21.400	20.500	21.400	19.437	4,900
2025-09-30	21.200	21.200	21.200	21.200	19.255	1,000

← NewerPage 4 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.