Union Pioneer Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	60.000	60.750	60.000	60.750	54.213	400
2022-12-26	62.000	62.000	60.000	61.000	54.436	700
2022-12-23	61.000	61.000	61.000	61.000	54.436	0
2022-12-22	59.250	61.000	59.250	61.000	54.436	600
2022-12-21	60.000	60.000	59.000	59.000	52.652	2,800
2022-12-20	60.500	60.500	60.500	60.500	53.990	0
2022-12-19	60.500	60.500	60.500	60.500	53.990	600
2022-12-16	58.250	60.000	58.250	60.000	53.544	700
2022-12-15	59.500	59.500	58.750	58.750	52.428	1,400
2022-12-14	60.000	60.000	59.000	59.500	53.098	2,800
2022-12-13	60.250	61.500	60.000	60.000	53.544	1,300
2022-12-09	60.500	60.500	60.250	60.250	53.767	400
2022-12-08	60.750	60.750	60.250	60.250	53.767	700
2022-12-07	60.250	60.500	60.250	60.500	53.990	200
2022-12-06	60.000	60.500	60.000	60.500	53.990	1,600
2022-12-02	60.250	60.250	60.000	60.000	53.544	500
2022-12-01	62.000	62.000	59.000	60.750	54.213	3,900
2022-11-30	60.000	60.500	60.000	60.500	53.990	1,200
2022-11-29	59.000	60.250	57.750	60.000	53.544	1,500
2022-11-28	60.000	60.000	59.750	59.750	53.321	200
2022-11-25	59.500	61.750	59.000	60.500	53.990	1,600
2022-11-24	59.500	59.500	59.500	59.500	53.098	300
2022-11-23	59.500	59.500	59.500	59.500	53.098	900
2022-11-22	60.000	60.000	59.000	59.000	52.652	6,400
2022-11-21	60.500	60.500	59.000	59.000	52.652	3,700
2022-11-18	60.000	61.000	58.250	60.000	53.544	16,000
2022-11-17	58.000	60.000	56.750	59.000	52.652	3,200
2022-11-16	56.250	57.500	56.250	57.500	51.313	5,300
2022-11-15	57.000	57.000	56.250	56.500	50.421	8,900
2022-11-14	55.750	56.500	55.000	56.500	50.421	5,300
2022-11-11	55.500	55.500	55.000	55.250	49.305	500
2022-11-10	54.500	56.000	54.500	56.000	49.974	2,500
2022-11-09	55.000	55.000	54.750	54.750	48.859	600
2022-11-08	55.000	55.000	55.000	55.000	49.082	0
2022-11-07	55.000	55.250	55.000	55.000	49.082	700
2022-11-04	55.000	55.250	55.000	55.250	49.305	800
2022-11-03	54.750	54.750	54.750	54.750	48.859	500
2022-11-02	55.000	55.000	54.750	54.750	48.859	4,400
2022-11-01	54.750	54.750	54.750	54.750	48.859	0
2022-10-31	54.500	55.500	54.500	54.750	48.859	6,600
2022-10-28	54.000	54.000	54.000	54.000	48.190	200
2022-10-27	53.500	53.500	53.500	53.500	47.743	0
2022-10-26	53.500	53.500	53.500	53.500	47.743	0
2022-10-25	53.500	53.500	53.500	53.500	47.743	800
2022-10-21	54.500	54.500	52.750	53.000	47.297	4,600
2022-10-20	54.500	54.500	54.500	54.500	48.636	0
2022-10-19	54.000	54.500	54.000	54.500	48.636	3,300
2022-10-18	52.750	53.500	52.750	53.000	47.297	1,600
2022-10-17	52.750	52.750	52.750	52.750	47.074	1,000
2022-10-12	53.000	53.750	53.000	53.750	47.966	1,900
2022-10-11	53.000	53.750	53.000	53.750	47.966	700
2022-10-10	53.500	54.000	53.500	53.750	47.966	1,300
2022-10-07	53.250	53.500	53.000	53.500	47.743	1,100
2022-10-06	53.500	54.500	53.500	53.500	47.743	1,000
2022-10-05	54.500	54.500	53.000	53.500	47.743	3,300
2022-10-04	53.750	53.750	53.750	53.750	47.966	500
2022-10-03	54.500	54.500	53.500	54.250	48.413	1,500
2022-09-30	53.000	54.000	53.000	54.000	48.190	1,700
2022-09-29	54.500	54.500	54.500	54.500	48.636	100
2022-09-28	53.750	54.250	53.750	54.250	48.413	1,400

← NewerPage 15 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.