Union Plastic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 19.800 | 19.800 | 18.100 | 18.100 | 14.836 | 3,500 |
| 2024-07-10 | 17.300 | 17.400 | 17.300 | 17.400 | 14.262 | 3,800 |
| 2024-07-09 | 17.000 | 17.400 | 17.000 | 17.400 | 14.262 | 200 |
| 2024-07-08 | 17.500 | 17.500 | 16.200 | 17.100 | 14.016 | 3,079 |
| 2024-07-03 | 17.600 | 17.600 | 17.600 | 17.600 | 14.426 | 117 |
| 2024-07-02 | 18.100 | 18.100 | 18.100 | 18.100 | 14.836 | 200 |
| 2024-06-28 | 18.200 | 18.200 | 18.200 | 18.200 | 14.918 | 200 |
| 2024-06-26 | 18.300 | 18.300 | 18.300 | 18.300 | 15.000 | 200 |
| 2024-06-24 | 18.200 | 18.200 | 18.200 | 18.200 | 14.918 | 400 |
| 2024-06-17 | 17.400 | 17.400 | 17.200 | 17.200 | 14.098 | 200 |
| 2024-06-10 | 18.100 | 18.100 | 18.000 | 18.000 | 14.754 | 600 |
| 2024-06-07 | 17.600 | 17.600 | 17.600 | 17.600 | 14.426 | 300 |
| 2024-06-06 | 17.500 | 17.500 | 17.500 | 17.500 | 14.344 | 200 |
| 2024-05-24 | 18.100 | 18.100 | 18.100 | 18.100 | 14.836 | 100 |
| 2024-05-23 | 18.200 | 18.200 | 18.200 | 18.200 | 14.918 | 500 |
| 2024-05-21 | 18.400 | 18.400 | 18.300 | 18.300 | 15.000 | 502 |
| 2024-05-20 | 18.900 | 18.900 | 18.600 | 18.600 | 15.246 | 600 |
| 2024-05-17 | 17.700 | 18.100 | 17.700 | 18.100 | 14.836 | 500 |
| 2024-05-16 | 17.900 | 17.900 | 17.900 | 17.900 | 14.672 | 200 |
| 2024-05-15 | 17.600 | 18.000 | 17.300 | 18.000 | 14.754 | 800 |
| 2024-05-10 | 17.300 | 17.300 | 17.300 | 17.300 | 14.180 | 10,800 |
| 2024-05-09 | 17.200 | 17.200 | 17.200 | 17.200 | 14.098 | 4,900 |
| 2024-05-07 | 17.100 | 17.100 | 17.100 | 17.100 | 14.016 | 2,222 |
| 2024-05-03 | 17.100 | 17.100 | 17.100 | 17.100 | 14.016 | 260 |
| 2024-05-02 | 17.000 | 17.000 | 17.000 | 17.000 | 13.934 | 357 |
| 2024-04-30 | 17.500 | 17.600 | 17.000 | 17.000 | 13.934 | 10,300 |
| 2024-04-29 | 17.300 | 17.500 | 17.000 | 17.000 | 13.934 | 9,400 |
| 2024-04-26 | 17.000 | 17.000 | 16.900 | 16.900 | 13.852 | 2,100 |
| 2024-04-25 | 17.000 | 17.000 | 17.000 | 17.000 | 13.934 | 3,000 |
| 2024-04-24 | 17.000 | 17.000 | 17.000 | 17.000 | 13.934 | 9,000 |
| 2024-04-19 | 16.800 | 16.800 | 16.800 | 16.800 | 13.770 | 7,000 |
| 2024-04-18 | 16.900 | 17.600 | 16.700 | 17.200 | 14.098 | 2,500 |
| 2024-04-17 | 16.700 | 16.900 | 16.700 | 16.800 | 13.770 | 8,000 |
| 2024-04-11 | 16.700 | 16.900 | 16.700 | 16.900 | 13.852 | 2,801 |
| 2024-04-10 | 16.400 | 16.700 | 16.400 | 16.600 | 13.607 | 2,601 |
| 2024-04-09 | 16.400 | 16.400 | 16.100 | 16.400 | 13.443 | 20,500 |
| 2024-04-05 | 16.300 | 16.300 | 16.100 | 16.300 | 13.361 | 12,800 |
| 2024-04-04 | 16.300 | 16.300 | 16.300 | 16.300 | 13.361 | 400 |
| 2024-04-03 | 16.500 | 16.700 | 16.200 | 16.500 | 13.525 | 7,400 |
| 2024-04-02 | 17.600 | 17.600 | 15.800 | 16.400 | 13.443 | 17,340 |
| 2024-04-01 | 17.600 | 18.300 | 17.600 | 18.200 | 13.951 | 127,300 |
| 2024-03-29 | 17.300 | 18.000 | 17.000 | 17.100 | 13.108 | 27,400 |
| 2024-03-28 | 18.000 | 18.000 | 18.000 | 18.000 | 13.797 | 101 |
| 2024-03-27 | 17.500 | 17.500 | 17.500 | 17.500 | 13.414 | 11,401 |
| 2024-03-26 | 17.700 | 17.700 | 17.400 | 17.400 | 13.338 | 12,900 |
| 2024-03-25 | 17.700 | 17.800 | 17.300 | 17.400 | 13.338 | 6,401 |
| 2024-03-22 | 17.500 | 17.600 | 17.300 | 17.600 | 13.491 | 1,100 |
| 2024-03-21 | 17.200 | 17.200 | 16.600 | 16.600 | 12.724 | 2,101 |
| 2024-03-19 | 16.900 | 16.900 | 16.900 | 16.900 | 12.954 | 1,000 |
| 2024-03-18 | 16.700 | 16.900 | 16.400 | 16.900 | 12.954 | 4,900 |
| 2024-03-15 | 17.000 | 17.000 | 16.800 | 16.800 | 12.878 | 2,100 |
| 2024-03-14 | 16.800 | 17.200 | 16.700 | 16.700 | 12.801 | 4,000 |
| 2024-03-13 | 16.500 | 16.500 | 16.500 | 16.500 | 12.648 | 2,200 |
| 2024-03-11 | 16.800 | 16.800 | 16.800 | 16.800 | 12.878 | 200 |
| 2024-03-08 | 17.700 | 17.700 | 16.300 | 16.300 | 12.494 | 5,600 |
| 2024-03-07 | 16.300 | 16.300 | 16.300 | 16.300 | 12.494 | 300 |
| 2024-03-06 | 16.100 | 16.700 | 16.100 | 16.700 | 12.801 | 5,100 |
| 2024-03-05 | 16.400 | 16.700 | 16.400 | 16.400 | 12.571 | 3,200 |
| 2024-03-04 | 16.800 | 16.900 | 16.300 | 16.300 | 12.494 | 12,300 |
| 2024-03-01 | 17.100 | 17.100 | 16.400 | 16.400 | 12.571 | 8,906 |
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.