Union Plastic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 17.100 | 17.100 | 17.000 | 17.000 | 13.934 | 2,400 |
| 2024-11-11 | 17.300 | 17.300 | 17.300 | 17.300 | 14.180 | 2,600 |
| 2024-11-08 | 17.500 | 17.700 | 17.300 | 17.700 | 14.508 | 17,600 |
| 2024-11-07 | 18.100 | 18.100 | 17.500 | 17.500 | 14.344 | 3,600 |
| 2024-11-06 | 18.000 | 18.000 | 18.000 | 18.000 | 14.754 | 601 |
| 2024-11-05 | 17.500 | 18.100 | 17.300 | 17.900 | 14.672 | 18,800 |
| 2024-11-04 | 17.700 | 17.700 | 17.600 | 17.600 | 14.426 | 3,400 |
| 2024-11-01 | 17.900 | 17.900 | 17.600 | 17.600 | 14.426 | 200 |
| 2024-10-30 | 17.300 | 17.300 | 17.200 | 17.200 | 14.098 | 200 |
| 2024-10-29 | 17.100 | 17.300 | 17.100 | 17.300 | 14.180 | 1,500 |
| 2024-10-28 | 17.000 | 17.000 | 17.000 | 17.000 | 13.934 | 1,200 |
| 2024-10-25 | 16.900 | 17.000 | 16.900 | 17.000 | 13.934 | 200 |
| 2024-10-24 | 17.000 | 17.000 | 16.900 | 17.000 | 13.934 | 3,800 |
| 2024-10-22 | 17.000 | 17.000 | 16.700 | 17.000 | 13.934 | 3,300 |
| 2024-10-21 | 17.000 | 17.000 | 17.000 | 17.000 | 13.934 | 4,301 |
| 2024-10-18 | 17.000 | 17.100 | 16.700 | 17.000 | 13.934 | 4,700 |
| 2024-10-17 | 16.500 | 17.200 | 16.500 | 17.200 | 14.098 | 4,600 |
| 2024-10-16 | 16.700 | 16.900 | 16.400 | 16.900 | 13.852 | 4,800 |
| 2024-10-10 | 16.800 | 17.100 | 16.800 | 17.100 | 14.016 | 1,300 |
| 2024-10-09 | 17.000 | 17.100 | 16.600 | 17.100 | 14.016 | 5,400 |
| 2024-10-08 | 17.000 | 17.200 | 17.000 | 17.200 | 14.098 | 19,401 |
| 2024-10-07 | 17.000 | 17.000 | 16.700 | 16.800 | 13.770 | 19,400 |
| 2024-10-04 | 18.300 | 18.400 | 16.000 | 17.000 | 13.934 | 40,801 |
| 2024-10-03 | 17.100 | 17.400 | 17.100 | 17.400 | 14.262 | 1,800 |
| 2024-10-02 | 17.100 | 17.300 | 17.000 | 17.300 | 14.180 | 1,200 |
| 2024-10-01 | 17.100 | 17.100 | 17.100 | 17.100 | 14.016 | 201 |
| 2024-09-30 | 17.100 | 17.400 | 16.800 | 16.800 | 13.770 | 1,300 |
| 2024-09-26 | 17.700 | 17.700 | 17.300 | 17.300 | 14.180 | 1,300 |
| 2024-09-25 | 16.900 | 17.600 | 16.900 | 17.500 | 14.344 | 7,798 |
| 2024-09-24 | 17.900 | 17.900 | 17.900 | 17.900 | 14.672 | 900 |
| 2024-09-20 | 18.900 | 19.500 | 17.600 | 17.700 | 14.508 | 8,750 |
| 2024-09-19 | 17.700 | 17.700 | 17.700 | 17.700 | 14.508 | 100 |
| 2024-09-13 | 18.300 | 18.300 | 17.500 | 18.100 | 14.836 | 4,380 |
| 2024-09-11 | 17.800 | 18.200 | 17.800 | 18.200 | 14.918 | 3,150 |
| 2024-09-10 | 17.800 | 17.800 | 17.800 | 17.800 | 14.590 | 1,100 |
| 2024-09-09 | 17.900 | 17.900 | 17.800 | 17.800 | 14.590 | 3,300 |
| 2024-09-06 | 17.900 | 17.900 | 17.900 | 17.900 | 14.672 | 1,500 |
| 2024-09-05 | 17.800 | 17.800 | 17.400 | 17.400 | 14.262 | 1,400 |
| 2024-09-04 | 17.500 | 17.500 | 17.500 | 17.500 | 14.344 | 101 |
| 2024-08-30 | 17.500 | 17.500 | 17.500 | 17.500 | 14.344 | 2,500 |
| 2024-08-29 | 17.500 | 17.500 | 17.500 | 17.500 | 14.344 | 100 |
| 2024-08-27 | 17.900 | 19.200 | 17.800 | 17.800 | 14.590 | 14,600 |
| 2024-08-26 | 17.800 | 17.800 | 17.800 | 17.800 | 14.590 | 100 |
| 2024-08-22 | 17.500 | 17.500 | 17.500 | 17.500 | 14.344 | 400 |
| 2024-08-21 | 17.200 | 17.200 | 16.700 | 16.700 | 13.689 | 500 |
| 2024-08-20 | 17.600 | 17.700 | 17.600 | 17.700 | 14.508 | 201 |
| 2024-08-19 | 16.800 | 16.800 | 16.700 | 16.700 | 13.689 | 700 |
| 2024-08-16 | 17.000 | 17.000 | 17.000 | 17.000 | 13.934 | 200 |
| 2024-08-15 | 17.400 | 17.400 | 17.400 | 17.400 | 14.262 | 100 |
| 2024-08-14 | 17.900 | 17.900 | 17.900 | 17.900 | 14.672 | 1,800 |
| 2024-08-13 | 17.800 | 17.800 | 17.800 | 17.800 | 14.590 | 1,800 |
| 2024-08-09 | 17.200 | 18.000 | 17.200 | 17.900 | 14.672 | 2,500 |
| 2024-08-07 | 17.400 | 17.400 | 17.400 | 17.400 | 14.262 | 100 |
| 2024-07-31 | 17.400 | 17.400 | 17.400 | 17.400 | 14.262 | 6,001 |
| 2024-07-26 | 17.700 | 17.700 | 17.600 | 17.600 | 14.426 | 400 |
| 2024-07-18 | 17.000 | 17.000 | 17.000 | 17.000 | 13.934 | 200 |
| 2024-07-17 | 16.900 | 17.000 | 16.900 | 17.000 | 13.934 | 900 |
| 2024-07-16 | 17.200 | 17.200 | 17.200 | 17.200 | 14.098 | 100 |
| 2024-07-15 | 16.600 | 17.400 | 16.600 | 17.100 | 14.016 | 6,500 |
| 2024-07-12 | 18.400 | 18.400 | 18.100 | 18.100 | 14.836 | 1,000 |
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.