Union Plastic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	20.500	20.500	20.300	20.300	18.438	5,101
2025-05-28	20.600	20.600	20.500	20.500	18.619	302
2025-05-27	20.500	20.700	20.000	20.700	18.801	4,300
2025-05-26	20.400	20.500	20.400	20.500	18.619	700
2025-05-23	20.500	20.500	20.300	20.300	18.438	2,500
2025-05-22	20.600	20.600	20.500	20.500	18.619	1,809
2025-05-21	20.500	20.600	20.500	20.600	18.710	8,200
2025-05-20	20.000	20.300	20.000	20.300	18.438	1,300
2025-05-19	19.800	20.100	19.800	20.100	18.256	3,100
2025-05-16	19.500	20.000	19.500	20.000	18.165	20,500
2025-05-15	19.500	19.700	18.000	19.600	17.802	20,500
2025-05-14	18.200	18.200	18.200	18.200	16.530	4,207
2025-05-13	18.400	18.500	18.200	18.200	16.530	7,649
2025-05-09	17.800	18.200	17.800	18.200	16.530	8,300
2025-05-08	18.100	18.100	17.800	17.800	16.167	5,500
2025-05-07	18.200	18.200	17.800	17.800	16.167	1,100
2025-05-06	17.800	18.000	17.800	18.000	16.349	10,300
2025-05-02	17.600	17.800	17.400	17.800	16.167	4,210
2025-04-30	17.700	17.700	17.400	17.400	15.804	5,905
2025-04-29	17.600	17.700	17.600	17.600	15.985	4,502
2025-04-28	17.600	17.600	17.000	17.000	15.440	1,012
2025-04-25	17.700	17.700	17.100	17.100	15.531	5,005
2025-04-24	16.900	17.200	16.900	17.100	15.531	6,200
2025-04-23	17.000	17.100	17.000	17.000	15.440	10,100
2025-04-22	16.800	16.800	16.800	16.800	15.259	900
2025-04-21	16.900	16.900	16.700	16.700	15.168	1,900
2025-04-18	16.500	16.900	16.500	16.900	15.350	7,611
2025-04-17	16.600	16.900	16.600	16.700	15.168	3,100
2025-04-16	16.500	16.500	16.500	16.500	14.986	10,000
2025-04-11	16.300	16.600	16.300	16.600	15.077	14,600
2025-04-10	16.400	16.600	16.300	16.300	14.805	20,413
2025-04-09	16.100	16.600	16.100	16.300	14.805	18,900
2025-04-08	16.300	16.300	16.000	16.100	14.623	18,100
2025-04-04	17.100	17.100	16.500	16.900	15.350	39,000
2025-04-03	17.200	17.200	17.000	17.200	15.622	2,500
2025-04-02	17.200	17.500	17.200	17.200	15.622	2,700
2025-04-01	17.100	17.300	16.900	17.100	15.531	13,700
2025-03-31	17.000	17.100	16.700	16.900	15.350	37,108
2025-03-28	20.400	20.400	20.300	20.300	16.639	30,913
2025-03-27	20.100	20.300	20.100	20.300	16.639	47,400
2025-03-26	19.800	20.100	19.800	20.000	16.393	23,100
2025-03-25	19.800	19.800	19.700	19.700	16.148	45,657
2025-03-24	20.000	20.000	19.900	19.900	16.311	33,007
2025-03-21	20.500	20.500	19.800	19.800	16.229	67,206
2025-03-20	20.200	20.800	20.000	20.100	16.475	48,038
2025-03-19	18.500	18.500	18.500	18.500	15.164	6,000
2025-03-18	18.200	18.200	18.200	18.200	14.918	100
2025-03-17	18.100	18.200	17.700	17.700	14.508	1,400
2025-03-13	18.400	18.400	18.400	18.400	15.082	100
2025-03-12	17.800	18.100	17.700	17.700	14.508	10,500
2025-03-11	18.000	18.500	18.000	18.400	15.082	5,115
2025-03-10	17.700	17.900	17.500	17.500	14.344	20,100
2025-03-07	17.700	17.700	17.700	17.700	14.508	2,300
2025-03-06	18.100	18.100	18.100	18.100	14.836	6,000
2025-03-05	17.400	18.000	17.300	18.000	14.754	15,800
2025-03-04	17.400	17.400	17.400	17.400	14.262	4,000
2025-03-03	17.400	17.700	17.400	17.500	14.344	3,400
2025-02-28	17.700	17.800	17.400	17.600	14.426	10,300
2025-02-27	18.300	18.300	17.600	17.600	14.426	3,600
2025-02-26	17.500	17.500	17.500	17.500	14.344	8,500

← NewerPage 6 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.