Union Plastic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 17.800 | 17.800 | 17.500 | 17.500 | 14.344 | 23,000 |
| 2025-02-24 | 17.400 | 18.300 | 17.400 | 17.500 | 14.344 | 11,411 |
| 2025-02-21 | 17.700 | 17.700 | 17.500 | 17.500 | 14.344 | 600 |
| 2025-02-20 | 17.500 | 22.000 | 16.700 | 16.700 | 13.689 | 7,440 |
| 2025-02-17 | 17.200 | 17.200 | 17.200 | 17.200 | 14.098 | 300 |
| 2025-02-14 | 16.700 | 16.700 | 16.600 | 16.600 | 13.607 | 2,000 |
| 2025-02-13 | 16.900 | 16.900 | 16.900 | 16.900 | 13.852 | 100 |
| 2025-02-11 | 16.700 | 16.700 | 16.600 | 16.600 | 13.607 | 2,200 |
| 2025-02-10 | 17.300 | 17.300 | 17.300 | 17.300 | 14.180 | 200 |
| 2025-02-07 | 17.000 | 17.000 | 16.700 | 16.700 | 13.689 | 30,500 |
| 2025-02-06 | 17.200 | 17.200 | 17.200 | 17.200 | 14.098 | 100 |
| 2025-02-05 | 16.900 | 16.900 | 16.700 | 16.700 | 13.689 | 2,300 |
| 2025-02-04 | 17.000 | 17.000 | 17.000 | 17.000 | 13.934 | 106 |
| 2025-02-03 | 17.400 | 17.400 | 16.500 | 16.500 | 13.525 | 9,613 |
| 2025-01-31 | 16.600 | 17.200 | 16.600 | 16.800 | 13.770 | 1,600 |
| 2025-01-30 | 16.800 | 17.100 | 16.800 | 17.100 | 14.016 | 400 |
| 2025-01-29 | 17.100 | 17.100 | 17.100 | 17.100 | 14.016 | 2,200 |
| 2025-01-27 | 17.400 | 17.400 | 16.600 | 16.600 | 13.607 | 6,600 |
| 2025-01-24 | 17.000 | 17.100 | 16.600 | 16.600 | 13.607 | 5,800 |
| 2025-01-23 | 16.500 | 16.500 | 16.500 | 16.500 | 13.525 | 7,500 |
| 2025-01-22 | 16.800 | 17.100 | 16.800 | 16.800 | 13.770 | 1,900 |
| 2025-01-21 | 16.900 | 16.900 | 16.700 | 16.700 | 13.689 | 4,100 |
| 2025-01-20 | 17.400 | 17.400 | 16.700 | 16.700 | 13.689 | 8,000 |
| 2025-01-17 | 16.800 | 16.800 | 16.800 | 16.800 | 13.770 | 2,000 |
| 2025-01-16 | 17.100 | 17.100 | 17.100 | 17.100 | 14.016 | 600 |
| 2025-01-15 | 17.000 | 17.000 | 17.000 | 17.000 | 13.934 | 100 |
| 2025-01-14 | 16.900 | 17.100 | 16.800 | 17.000 | 13.934 | 12,100 |
| 2025-01-13 | 17.400 | 17.400 | 17.400 | 17.400 | 14.262 | 300 |
| 2025-01-10 | 16.700 | 16.700 | 16.700 | 16.700 | 13.689 | 1,200 |
| 2025-01-09 | 16.700 | 17.300 | 16.700 | 17.200 | 14.098 | 2,600 |
| 2025-01-08 | 17.000 | 17.200 | 16.700 | 16.800 | 13.770 | 7,800 |
| 2025-01-07 | 17.100 | 17.100 | 16.600 | 16.600 | 13.607 | 10,700 |
| 2025-01-06 | 17.700 | 17.700 | 17.000 | 17.400 | 14.262 | 1,700 |
| 2025-01-03 | 17.000 | 17.400 | 16.800 | 17.400 | 14.262 | 6,044 |
| 2025-01-02 | 17.000 | 17.500 | 17.000 | 17.500 | 14.344 | 2,100 |
| 2024-12-30 | 17.000 | 17.500 | 17.000 | 17.500 | 14.344 | 10,900 |
| 2024-12-27 | 17.000 | 17.100 | 17.000 | 17.100 | 14.016 | 1,200 |
| 2024-12-26 | 17.100 | 17.300 | 17.000 | 17.300 | 14.180 | 12,500 |
| 2024-12-25 | 17.000 | 17.300 | 17.000 | 17.300 | 14.180 | 1,000 |
| 2024-12-24 | 17.400 | 17.400 | 17.300 | 17.300 | 14.180 | 1,200 |
| 2024-12-20 | 17.000 | 17.000 | 17.000 | 17.000 | 13.934 | 100 |
| 2024-12-19 | 17.000 | 17.000 | 17.000 | 17.000 | 13.934 | 200 |
| 2024-12-17 | 17.100 | 17.100 | 16.900 | 16.900 | 13.852 | 1,000 |
| 2024-12-13 | 17.300 | 18.800 | 16.700 | 17.000 | 13.934 | 8,400 |
| 2024-12-12 | 17.100 | 17.100 | 17.100 | 17.100 | 14.016 | 100 |
| 2024-12-09 | 17.000 | 17.200 | 17.000 | 17.200 | 14.098 | 300 |
| 2024-12-04 | 17.200 | 17.200 | 17.200 | 17.200 | 14.098 | 100 |
| 2024-12-03 | 17.000 | 17.100 | 16.800 | 17.100 | 14.016 | 6,826 |
| 2024-12-02 | 17.000 | 17.000 | 17.000 | 17.000 | 13.934 | 101 |
| 2024-11-28 | 17.200 | 17.200 | 16.800 | 16.800 | 13.770 | 8,100 |
| 2024-11-27 | 17.300 | 17.500 | 17.200 | 17.500 | 14.344 | 700 |
| 2024-11-26 | 17.000 | 18.900 | 16.800 | 17.200 | 14.098 | 11,000 |
| 2024-11-25 | 17.100 | 17.100 | 17.000 | 17.000 | 13.934 | 2,100 |
| 2024-11-21 | 18.100 | 18.100 | 17.100 | 17.100 | 14.016 | 7,301 |
| 2024-11-20 | 18.300 | 18.300 | 17.900 | 18.100 | 14.836 | 2,700 |
| 2024-11-19 | 17.000 | 17.200 | 17.000 | 17.200 | 14.098 | 2,600 |
| 2024-11-18 | 17.200 | 17.300 | 17.200 | 17.300 | 14.180 | 2,000 |
| 2024-11-15 | 17.000 | 17.100 | 16.700 | 17.000 | 13.934 | 27,600 |
| 2024-11-14 | 17.100 | 17.100 | 17.100 | 17.100 | 14.016 | 6,100 |
| 2024-11-13 | 17.000 | 17.100 | 16.400 | 17.100 | 14.016 | 38,000 |
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.