Union Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-30	21.200	21.200	21.200	21.200	19.255	1,000
2025-09-29	20.900	21.400	20.700	21.400	19.437	2,250
2025-09-26	21.000	21.400	21.000	21.100	19.164	1,500
2025-09-25	20.600	21.600	20.100	21.300	19.346	11,300
2025-09-24	21.500	21.500	20.000	20.600	18.710	20,799
2025-09-23	21.500	22.000	21.500	22.000	19.982	430
2025-09-19	22.000	22.000	22.000	22.000	19.982	107
2025-09-18	21.700	21.700	21.700	21.700	19.709	450
2025-09-17	21.500	22.300	21.500	21.700	19.709	1,050
2025-09-16	22.100	22.200	21.000	22.200	20.163	29,232
2025-09-15	23.500	23.500	23.500	23.500	21.344	200
2025-09-12	22.000	22.000	21.900	21.900	19.891	700
2025-09-11	21.800	21.800	21.800	21.800	19.800	100
2025-09-10	22.000	22.000	22.000	22.000	19.982	150
2025-09-02	22.000	22.000	22.000	22.000	19.982	502
2025-09-01	22.900	22.900	22.900	22.900	20.799	100
2025-08-29	22.800	22.800	22.800	22.800	20.708	200
2025-08-28	22.800	22.800	22.800	22.800	20.708	100
2025-08-27	22.900	22.900	22.900	22.900	20.799	100
2025-08-21	22.900	22.900	22.900	22.900	20.799	500
2025-08-15	23.500	23.500	23.500	23.500	21.344	100
2025-08-14	21.800	22.000	21.800	22.000	19.982	699
2025-08-13	24.900	24.900	22.500	22.500	20.436	642
2025-08-07	22.900	23.000	22.900	23.000	20.890	501
2025-08-06	23.000	23.000	23.000	23.000	20.890	200
2025-08-05	22.700	23.000	22.700	22.900	20.799	7,970
2025-08-01	25.750	25.750	22.100	23.100	20.981	2,802
2025-07-31	27.250	27.250	25.500	25.500	23.161	1,800
2025-07-30	21.100	21.100	21.100	21.100	19.164	206
2025-07-29	21.500	21.500	21.500	21.500	19.528	1,000
2025-07-25	21.500	21.500	21.500	21.500	19.528	200
2025-07-23	21.500	21.500	21.500	21.500	19.528	100
2025-07-22	21.300	21.400	21.300	21.400	19.437	800
2025-07-21	21.600	21.600	21.400	21.400	19.437	500
2025-07-18	21.000	21.400	21.000	21.400	19.437	1,600
2025-07-17	21.200	21.200	21.200	21.200	19.255	201
2025-07-15	21.900	26.000	21.500	21.600	19.618	5,504
2025-07-14	21.500	21.500	21.400	21.500	19.528	4,100
2025-07-11	21.500	21.500	21.500	21.500	19.528	400
2025-07-09	21.400	21.400	21.400	21.400	19.437	600
2025-07-08	21.100	21.400	21.100	21.400	19.437	400
2025-07-07	21.000	21.000	21.000	21.000	19.073	300
2025-07-04	21.100	21.100	21.100	21.100	19.164	100
2025-07-03	21.300	21.300	21.300	21.300	19.346	100
2025-07-02	21.500	21.500	21.100	21.100	19.164	2,200
2025-07-01	21.500	21.500	20.900	21.000	19.073	4,100
2025-06-30	21.000	21.300	21.000	21.300	19.346	665
2025-06-27	21.500	22.000	20.500	21.300	19.346	1,305
2025-06-26	21.000	21.500	21.000	21.500	19.528	500
2025-06-25	22.400	22.400	19.000	20.500	18.619	10,999
2025-06-23	20.700	20.800	20.500	20.500	18.619	6,300
2025-06-19	21.000	21.000	20.800	21.000	19.073	8,400
2025-06-17	22.500	22.500	22.500	22.500	20.436	499
2025-06-16	20.700	22.700	20.500	22.600	20.527	3,131
2025-06-13	20.700	21.900	20.700	21.800	19.800	1,900
2025-06-10	21.100	21.400	21.100	21.400	19.437	902
2025-06-09	20.800	20.900	20.800	20.900	18.983	800
2025-06-06	20.800	20.900	20.800	20.900	18.983	500
2025-06-05	20.500	20.500	20.500	20.500	18.619	943
2025-06-04	20.400	20.400	20.000	20.300	18.438	12,199

← NewerPage 5 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.