Union Plastic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 26.000 | 26.500 | 25.500 | 26.500 | 26.500 | 4,301 |
| 2026-10-15 | 26.000 | 26.500 | 26.000 | 26.500 | 26.500 | 7,210 |
| 2026-10-14 | 26.250 | 26.750 | 26.000 | 26.000 | 26.000 | 4,100 |
| 2026-10-12 | 26.250 | 26.500 | 26.250 | 26.500 | 26.500 | 1,400 |
| 2026-10-09 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 2,400 |
| 2026-10-08 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 3,000 |
| 2026-10-06 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 100 |
| 2026-10-05 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2026-10-02 | 26.500 | 26.750 | 26.500 | 26.500 | 26.500 | 801 |
| 2026-10-01 | 25.750 | 26.000 | 25.750 | 26.000 | 26.000 | 4,804 |
| 2026-09-30 | 25.750 | 27.000 | 25.500 | 27.000 | 27.000 | 2,500 |
| 2026-09-29 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 200 |
| 2026-09-28 | 25.000 | 26.500 | 25.000 | 26.500 | 26.500 | 300 |
| 2026-09-25 | 26.750 | 26.750 | 26.250 | 26.750 | 26.750 | 900 |
| 2026-09-24 | 26.250 | 26.750 | 26.250 | 26.750 | 26.750 | 900 |
| 2026-09-23 | 27.500 | 27.500 | 26.500 | 26.750 | 26.750 | 4,890 |
| 2026-09-22 | 26.000 | 33.000 | 25.750 | 27.750 | 27.750 | 6,642 |
| 2026-09-18 | 25.750 | 26.000 | 25.750 | 26.000 | 26.000 | 1,000 |
| 2026-09-17 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 9,100 |
| 2026-09-16 | 26.000 | 26.000 | 25.500 | 25.500 | 25.500 | 6,503 |
| 2026-09-15 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 1,010 |
| 2026-09-14 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 600 |
| 2026-09-11 | 26.250 | 26.250 | 26.000 | 26.000 | 26.000 | 800 |
| 2026-09-10 | 25.500 | 26.000 | 25.500 | 26.000 | 26.000 | 3,300 |
| 2026-09-08 | 25.750 | 26.000 | 25.750 | 26.000 | 26.000 | 7,201 |
| 2026-09-07 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 1,306 |
| 2026-09-04 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 3,007 |
| 2026-09-03 | 25.500 | 25.750 | 25.500 | 25.500 | 25.500 | 1,246 |
| 2026-09-02 | 25.500 | 25.750 | 25.500 | 25.750 | 25.750 | 5,800 |
| 2026-09-01 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 1,750 |
| 2026-08-31 | 25.750 | 25.750 | 25.500 | 25.500 | 25.500 | 4,953 |
| 2026-08-28 | 25.250 | 25.500 | 25.250 | 25.250 | 25.250 | 3,201 |
| 2026-08-27 | 25.250 | 25.500 | 25.250 | 25.250 | 25.250 | 3,400 |
| 2026-08-26 | 25.250 | 25.750 | 25.250 | 25.500 | 25.500 | 7,600 |
| 2026-08-25 | 25.750 | 25.750 | 25.500 | 25.500 | 25.500 | 13,800 |
| 2026-08-24 | 25.500 | 25.500 | 25.250 | 25.500 | 25.500 | 23,100 |
| 2026-08-21 | 25.250 | 25.500 | 25.250 | 25.250 | 25.250 | 26,208 |
| 2026-08-20 | 25.000 | 25.500 | 25.000 | 25.250 | 25.250 | 5,702 |
| 2026-08-19 | 25.000 | 25.000 | 24.500 | 24.900 | 24.900 | 3,428 |
| 2026-08-18 | 25.000 | 25.500 | 24.500 | 25.000 | 25.000 | 16,001 |
| 2026-08-17 | 25.250 | 25.250 | 25.000 | 25.250 | 25.250 | 5,827 |
| 2026-08-14 | 25.500 | 25.500 | 25.250 | 25.500 | 25.500 | 12,541 |
| 2026-08-13 | 25.250 | 25.500 | 24.900 | 25.250 | 25.250 | 9,939 |
| 2026-08-11 | 25.000 | 25.750 | 24.800 | 25.250 | 25.250 | 15,630 |
| 2026-08-10 | 24.600 | 24.800 | 24.500 | 24.700 | 24.700 | 6,800 |
| 2026-08-07 | 24.500 | 24.600 | 24.500 | 24.600 | 24.600 | 5,000 |
| 2026-08-06 | 24.600 | 24.600 | 24.300 | 24.500 | 24.500 | 2,622 |
| 2026-08-05 | 24.000 | 25.000 | 24.000 | 24.600 | 24.600 | 21,112 |
| 2026-08-04 | 23.800 | 23.800 | 23.500 | 23.500 | 23.500 | 1,502 |
| 2026-08-03 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 4,000 |
| 2026-07-31 | 23.500 | 23.600 | 23.500 | 23.600 | 23.600 | 215 |
| 2026-07-30 | 23.500 | 23.600 | 23.500 | 23.500 | 23.500 | 5,216 |
| 2026-07-27 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 600 |
| 2026-07-23 | 23.600 | 23.600 | 23.500 | 23.500 | 23.500 | 1,504 |
| 2026-07-22 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 1,300 |
| 2026-07-21 | 23.800 | 23.800 | 23.400 | 23.500 | 23.500 | 5,103 |
| 2026-07-20 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 1,509 |
Page 1 of 1 · 57 trading days
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.