Union Pioneer Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	48.250	48.250	48.250	48.250	45.273	0
2023-06-23	48.000	48.250	48.000	48.250	45.273	200
2023-06-22	48.000	48.000	47.500	47.500	44.570	3,600
2023-06-21	48.250	49.500	48.250	48.750	45.743	3,600
2023-06-20	49.000	49.000	48.250	48.250	45.273	1,900
2023-06-19	50.000	50.000	50.000	50.000	46.915	200
2023-06-16	50.250	50.750	50.250	50.500	47.385	700
2023-06-15	49.750	49.750	48.500	48.500	45.508	1,500
2023-06-14	51.000	51.250	51.000	51.000	47.854	800
2023-06-13	49.000	49.000	49.000	49.000	45.977	300
2023-06-12	49.000	49.000	49.000	49.000	45.977	300
2023-06-09	50.250	50.250	50.250	50.250	47.150	500
2023-06-08	50.000	51.000	50.000	50.250	47.150	700
2023-06-07	51.000	51.000	49.000	49.000	45.977	600
2023-06-06	49.000	51.000	48.000	50.250	47.150	2,000
2023-06-02	51.750	51.750	50.000	50.000	46.915	5,500
2023-06-01	52.000	52.000	50.500	51.750	48.557	1,000
2023-05-31	51.500	51.750	51.500	51.750	48.557	1,400
2023-05-30	52.500	52.500	51.000	51.000	47.854	2,300
2023-05-29	52.000	52.750	52.000	52.750	49.496	500
2023-05-26	52.500	52.500	51.000	52.000	48.792	300
2023-05-25	51.500	51.500	51.500	51.500	48.323	0
2023-05-24	51.500	52.750	51.500	51.500	48.323	600
2023-05-23	51.500	51.500	51.500	51.500	48.323	0
2023-05-22	51.000	52.000	51.000	51.500	48.323	1,700
2023-05-19	51.000	51.000	51.000	51.000	47.854	3,300
2023-05-18	51.000	51.000	51.000	51.000	47.854	100
2023-05-17	52.250	53.000	51.750	51.750	48.557	900
2023-05-16	52.000	52.000	52.000	52.000	48.792	500
2023-05-15	52.500	52.500	51.500	51.500	48.323	200
2023-05-12	52.750	52.750	52.500	52.500	49.261	1,900
2023-05-11	53.000	53.000	51.500	52.500	49.261	5,200
2023-05-10	53.750	53.750	53.000	53.000	49.730	500
2023-05-09	54.000	54.000	53.250	53.250	49.965	300
2023-05-08	54.000	54.000	53.000	53.000	49.730	200
2023-05-03	51.750	51.750	51.750	51.750	48.557	100
2023-05-02	51.750	51.750	51.750	51.750	48.557	100
2023-04-28	51.250	52.750	51.250	52.750	49.496	900
2023-04-27	52.750	53.000	52.750	53.000	49.730	5,700
2023-04-26	52.750	52.750	52.750	52.750	49.496	400
2023-04-25	52.500	53.000	52.500	53.000	49.730	200
2023-04-24	53.500	53.500	52.500	52.500	49.261	700
2023-04-21	52.000	53.500	52.000	53.500	50.199	200
2023-04-20	52.750	52.750	52.500	52.500	49.261	4,300
2023-04-19	53.750	54.000	52.500	52.500	49.261	400
2023-04-18	53.000	53.000	52.250	52.500	49.261	300
2023-04-17	52.500	53.250	51.250	53.250	49.965	1,500
2023-04-12	53.250	53.250	53.250	53.250	49.965	400
2023-04-11	52.500	52.750	52.500	52.500	49.261	900
2023-04-10	53.000	53.250	51.500	53.000	49.730	5,500
2023-04-07	52.500	52.500	52.500	52.500	49.261	800
2023-04-05	52.000	52.500	52.000	52.000	48.792	2,300
2023-04-04	52.750	54.000	52.000	52.000	48.792	11,200
2023-04-03	54.000	54.250	54.000	54.250	50.903	3,000
2023-03-31	53.000	54.000	53.000	53.750	50.434	3,100
2023-03-30	54.000	54.000	53.750	54.000	50.669	1,600
2023-03-29	54.000	54.000	53.750	53.750	50.434	1,100
2023-03-28	53.250	54.500	52.500	53.000	49.730	11,700
2023-03-27	54.250	54.750	52.750	53.000	49.730	15,600
2023-03-24	58.750	58.750	58.000	58.250	51.982	21,900

← NewerPage 13 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.