Union Pioneer Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	34.000	35.000	32.000	35.000	32.841	2,200
2023-12-19	34.500	34.500	34.500	34.500	32.372	0
2023-12-18	34.500	34.500	34.500	34.500	32.372	100
2023-12-15	35.500	35.500	35.500	35.500	33.310	400
2023-12-14	34.750	35.500	33.000	35.500	33.310	1,600
2023-12-13	31.000	34.750	31.000	34.750	32.606	300
2023-12-12	34.000	34.000	34.000	34.000	31.902	0
2023-12-08	34.000	34.000	34.000	34.000	31.902	0
2023-12-07	34.750	34.750	34.000	34.000	31.902	1,000
2023-12-06	35.000	35.000	35.000	35.000	32.841	400
2023-12-04	35.000	35.000	34.000	34.000	31.902	800
2023-12-01	34.750	35.000	34.750	35.000	32.841	200
2023-11-30	35.000	35.000	35.000	35.000	32.841	0
2023-11-29	35.000	35.000	35.000	35.000	32.841	200
2023-11-28	35.000	35.000	35.000	35.000	32.841	0
2023-11-27	35.000	35.000	35.000	35.000	32.841	0
2023-11-24	35.000	35.000	35.000	35.000	32.841	200
2023-11-23	34.500	35.000	34.000	35.000	32.841	3,400
2023-11-22	34.500	35.500	34.000	34.500	32.372	2,000
2023-11-21	35.250	35.250	34.250	35.250	33.075	1,300
2023-11-20	35.000	35.250	35.000	35.250	33.075	4,200
2023-11-17	33.500	36.000	33.500	35.000	32.841	13,100
2023-11-16	36.750	37.000	36.750	36.750	34.483	1,300
2023-11-15	37.250	37.250	37.250	37.250	34.952	300
2023-11-14	37.500	37.500	37.500	37.500	35.187	100
2023-11-13	38.250	38.250	38.250	38.250	35.890	0
2023-11-10	39.750	39.750	38.250	38.250	35.890	700
2023-11-09	37.750	37.750	36.500	37.500	35.187	900
2023-11-08	37.750	38.000	37.750	37.750	35.421	6,400
2023-11-07	38.000	38.000	37.500	37.500	35.187	200
2023-11-06	37.750	38.000	37.500	38.000	35.656	5,800
2023-11-03	37.750	38.000	37.750	38.000	35.656	5,400
2023-11-02	37.000	39.000	37.000	38.000	35.656	12,800
2023-11-01	38.750	38.750	36.750	36.750	34.483	2,700
2023-10-31	39.000	39.000	38.250	38.250	35.890	900
2023-10-30	39.000	39.000	39.000	39.000	36.594	500
2023-10-27	39.000	39.000	39.000	39.000	36.594	200
2023-10-26	39.000	39.000	39.000	39.000	36.594	1,200
2023-10-25	39.500	40.000	39.000	39.500	37.063	6,300
2023-10-24	39.250	39.250	39.000	39.000	36.594	2,100
2023-10-20	40.000	40.000	38.500	38.750	36.359	7,400
2023-10-19	40.250	41.000	39.500	39.500	37.063	1,600
2023-10-18	40.250	40.250	40.000	40.000	37.532	1,500
2023-10-17	40.750	40.750	40.000	40.000	37.532	2,000
2023-10-16	43.250	43.250	41.000	41.000	38.471	700
2023-10-12	42.250	42.250	42.250	42.250	39.644	400
2023-10-11	41.500	42.250	41.500	42.000	39.409	1,600
2023-10-10	42.250	42.250	42.250	42.250	39.644	0
2023-10-09	42.000	42.750	42.000	42.250	39.644	2,900
2023-10-06	44.000	44.000	42.000	42.000	39.409	1,500
2023-10-05	42.250	43.000	42.250	42.500	39.878	2,600
2023-10-04	42.750	43.500	41.250	42.000	39.409	6,300
2023-10-03	43.250	43.250	42.000	43.250	40.582	3,600
2023-10-02	43.500	43.500	43.000	43.250	40.582	2,500
2023-09-29	43.500	43.500	43.500	43.500	40.816	100
2023-09-28	43.500	43.500	43.500	43.500	40.816	400
2023-09-27	43.750	43.750	43.500	43.500	40.816	2,900
2023-09-26	43.750	43.750	43.500	43.500	40.816	1,200
2023-09-25	43.500	43.500	43.000	43.000	40.347	2,100
2023-09-22	43.500	43.750	43.500	43.500	40.816	3,200

← NewerPage 11 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.