Union Pioneer Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	38.000	38.000	38.000	38.000	35.656	600
2024-03-15	37.750	37.750	37.750	37.750	35.421	0
2024-03-14	38.000	38.000	37.750	37.750	35.421	2,100
2024-03-13	37.750	37.750	37.750	37.750	35.421	300
2024-03-12	37.250	37.250	37.250	37.250	34.952	0
2024-03-11	37.250	37.250	37.000	37.250	34.952	5,300
2024-03-08	37.500	37.500	37.500	37.500	35.187	200
2024-03-07	38.000	38.000	37.250	37.750	35.421	1,800
2024-03-06	38.000	38.000	38.000	38.000	35.656	500
2024-03-05	38.500	38.500	38.000	38.000	35.656	400
2024-03-04	38.000	38.000	38.000	38.000	35.656	500
2024-03-01	36.750	38.250	36.750	38.250	35.890	700
2024-02-29	38.500	38.500	38.250	38.250	35.890	800
2024-02-28	38.250	38.250	38.250	38.250	35.890	3,800
2024-02-27	37.000	38.500	37.000	38.000	35.656	4,100
2024-02-23	37.000	37.000	37.000	37.000	34.717	0
2024-02-22	37.000	37.000	37.000	37.000	34.717	600
2024-02-21	37.000	37.000	37.000	37.000	34.717	400
2024-02-20	36.750	37.000	36.750	37.000	34.717	400
2024-02-19	36.750	36.750	36.750	36.750	34.483	400
2024-02-16	37.250	37.250	37.000	37.000	34.717	300
2024-02-15	36.000	36.750	36.000	36.750	34.483	500
2024-02-14	35.750	35.750	35.750	35.750	33.545	0
2024-02-13	35.750	35.750	35.750	35.750	33.545	0
2024-02-12	35.750	35.750	35.750	35.750	33.545	300
2024-02-09	37.000	37.000	35.000	35.750	33.545	2,000
2024-02-08	37.000	37.000	37.000	37.000	34.717	100
2024-02-07	37.750	37.750	36.000	36.000	33.779	1,300
2024-02-06	37.000	38.000	37.000	38.000	35.656	1,000
2024-02-05	37.000	37.000	37.000	37.000	34.717	0
2024-02-02	37.000	37.000	37.000	37.000	34.717	200
2024-02-01	36.000	36.000	36.000	36.000	33.779	100
2024-01-31	34.500	34.500	34.500	34.500	32.372	300
2024-01-30	34.500	34.500	34.500	34.500	32.372	0
2024-01-29	34.500	34.500	34.500	34.500	32.372	0
2024-01-26	34.000	34.500	34.000	34.500	32.372	1,200
2024-01-25	34.000	34.000	34.000	34.000	31.902	0
2024-01-24	34.750	34.750	33.500	34.000	31.902	700
2024-01-23	35.500	35.500	35.500	35.500	33.310	100
2024-01-22	35.250	35.250	35.250	35.250	33.075	0
2024-01-19	36.750	36.750	35.250	35.250	33.075	300
2024-01-18	35.250	35.250	35.000	35.000	32.841	300
2024-01-17	35.500	35.500	35.500	35.500	33.310	300
2024-01-16	35.500	35.500	35.500	35.500	33.310	100
2024-01-15	35.500	35.500	35.500	35.500	33.310	100
2024-01-12	35.500	35.500	35.500	35.500	33.310	300
2024-01-11	35.000	35.000	35.000	35.000	32.841	2,100
2024-01-10	35.250	35.250	35.250	35.250	33.075	0
2024-01-09	35.250	35.250	35.250	35.250	33.075	100
2024-01-08	36.250	36.250	35.000	35.000	32.841	1,100
2024-01-05	35.500	35.500	35.000	35.000	32.841	1,200
2024-01-04	35.000	36.000	35.000	35.500	33.310	2,700
2024-01-03	33.500	35.750	33.500	35.000	32.841	3,200
2024-01-02	33.500	34.000	33.500	34.000	31.902	500
2023-12-28	34.500	35.000	34.500	35.000	32.841	2,200
2023-12-27	36.000	36.000	34.750	34.750	32.606	3,100
2023-12-26	35.250	35.250	35.250	35.250	33.075	100
2023-12-25	34.500	35.250	34.500	35.250	33.075	800
2023-12-22	35.000	35.000	34.500	34.500	32.372	2,100
2023-12-21	34.000	34.250	33.250	34.250	32.137	1,800

← NewerPage 10 of 19 · 1,131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-31	1.2000 THB
2024-04-01	0.8600 THB
2023-03-27	2.8500 THB
2022-03-28	4.7100 THB
2021-03-29	8.9000 THB
2020-03-30	0.1300 THB
2019-04-01	2.4100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.