Union Pioneer Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	57.750	59.000	57.750	59.000	52.652	9,600
2023-03-22	58.250	58.250	57.750	57.750	51.536	7,600
2023-03-21	57.750	59.250	57.750	58.000	51.759	2,600
2023-03-20	57.500	58.000	57.500	57.750	51.536	1,300
2023-03-17	57.500	57.500	57.500	57.500	51.313	300
2023-03-16	55.000	55.000	55.000	55.000	49.082	200
2023-03-15	53.750	56.000	53.750	55.000	49.082	3,200
2023-03-14	55.750	55.750	55.000	55.000	49.082	2,800
2023-03-13	55.500	57.250	54.000	56.000	49.974	6,200
2023-03-10	57.000	57.250	57.000	57.250	51.090	500
2023-03-09	57.500	57.500	57.500	57.500	51.313	0
2023-03-08	57.500	57.500	57.500	57.500	51.313	2,000
2023-03-07	55.750	57.750	55.500	57.750	51.536	1,000
2023-03-03	57.750	57.750	57.500	57.500	51.313	400
2023-03-02	57.750	57.750	57.750	57.750	51.536	100
2023-03-01	58.500	58.500	57.500	57.500	51.313	1,200
2023-02-28	57.500	57.500	55.000	56.250	50.197	1,400
2023-02-27	60.500	60.500	58.000	58.500	52.205	8,500
2023-02-24	61.500	62.000	60.000	60.500	53.990	700
2023-02-23	60.250	60.250	60.000	60.000	53.544	400
2023-02-22	60.000	60.500	60.000	60.500	53.990	3,100
2023-02-21	60.000	60.000	60.000	60.000	53.544	500
2023-02-20	58.500	62.500	58.500	62.000	55.329	4,700
2023-02-17	59.250	59.250	59.250	59.250	52.875	1,000
2023-02-16	59.250	59.250	58.500	59.000	52.652	2,600
2023-02-15	60.000	60.000	59.000	59.000	52.652	8,900
2023-02-14	61.000	61.250	59.000	59.500	53.098	4,800
2023-02-13	61.750	61.750	61.750	61.750	55.106	100
2023-02-10	62.000	62.000	61.500	62.000	55.329	4,200
2023-02-09	60.000	64.500	59.250	64.500	57.560	6,500
2023-02-08	60.500	60.500	59.500	59.500	53.098	1,400
2023-02-07	60.500	61.500	60.500	61.500	54.883	300
2023-02-06	63.000	63.000	60.500	60.500	53.990	2,300
2023-02-03	60.000	63.500	60.000	61.500	54.883	2,200
2023-02-02	61.750	61.750	59.250	60.000	53.544	5,900
2023-02-01	62.000	62.250	61.500	62.000	55.329	4,100
2023-01-31	62.000	62.000	62.000	62.000	55.329	10,300
2023-01-30	62.500	62.750	62.000	62.250	55.552	2,400
2023-01-27	62.000	62.750	61.750	62.500	55.775	5,800
2023-01-26	62.000	62.250	62.000	62.000	55.329	4,500
2023-01-25	62.500	63.750	62.000	62.250	55.552	8,700
2023-01-24	62.500	62.500	62.250	62.250	55.552	3,300
2023-01-23	62.250	63.000	62.250	62.500	55.775	2,000
2023-01-20	62.750	62.750	62.000	62.750	55.998	1,800
2023-01-19	62.500	62.500	62.250	62.250	55.552	10,700
2023-01-18	62.250	62.500	62.250	62.500	55.775	4,200
2023-01-17	62.250	62.500	62.000	62.000	55.329	1,700
2023-01-16	62.000	62.250	62.000	62.250	55.552	900
2023-01-13	62.250	62.250	62.000	62.000	55.329	2,800
2023-01-12	62.000	62.250	62.000	62.250	55.552	900
2023-01-11	62.500	62.750	61.750	62.750	55.998	2,700
2023-01-10	62.000	62.250	62.000	62.000	55.329	1,000
2023-01-09	62.000	62.000	62.000	62.000	55.329	4,300
2023-01-06	62.000	62.000	61.000	61.500	54.883	1,900
2023-01-05	61.000	61.250	61.000	61.250	54.659	4,000
2023-01-04	61.000	62.000	61.000	61.000	54.436	1,200
2023-01-03	60.750	60.750	59.750	59.750	53.321	700
2022-12-30	61.000	61.000	60.750	60.750	54.213	400
2022-12-29	61.000	61.000	60.750	61.000	54.436	500
2022-12-28	61.000	61.000	60.000	60.000	53.544	1,000

← NewerPage 14 of 19 · 1,126 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.