Union Pioneer Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	54.500	54.500	54.000	54.000	48.190	600
2022-09-26	55.000	55.000	54.000	54.000	48.190	200
2022-09-23	55.250	55.250	55.250	55.250	49.305	100
2022-09-22	54.500	54.500	54.500	54.500	48.636	0
2022-09-21	53.000	54.500	53.000	54.500	48.636	1,700
2022-09-20	55.750	55.750	54.500	54.500	48.636	3,100
2022-09-19	55.500	55.750	55.500	55.750	49.751	900
2022-09-16	55.000	55.750	54.500	55.750	49.751	700
2022-09-15	55.000	55.000	54.000	55.000	49.082	1,200
2022-09-14	54.500	55.000	54.500	55.000	49.082	3,500
2022-09-13	55.000	55.250	54.250	54.250	48.413	700
2022-09-12	55.000	55.000	54.500	54.500	48.636	4,600
2022-09-09	55.000	56.500	53.500	53.500	47.743	5,700
2022-09-08	55.000	57.250	55.000	57.250	51.090	4,800
2022-09-07	57.500	57.500	54.750	54.750	48.859	3,600
2022-09-06	57.000	57.000	55.500	56.500	50.421	1,000
2022-09-05	55.500	55.500	55.000	55.000	49.082	1,300
2022-09-02	54.000	57.750	54.000	55.750	49.751	6,500
2022-09-01	59.250	59.250	54.000	54.000	48.190	2,800
2022-08-31	56.000	63.000	55.250	55.250	49.305	3,100
2022-08-30	54.250	55.250	54.000	54.000	48.190	12,900
2022-08-29	55.000	55.000	54.500	54.500	48.636	4,300
2022-08-26	55.250	55.250	54.000	54.500	48.636	3,100
2022-08-25	55.500	55.500	55.500	55.500	49.528	1,200
2022-08-24	56.000	56.000	55.500	55.500	49.528	7,100
2022-08-23	56.750	56.750	56.000	56.000	49.974	7,300
2022-08-22	56.000	57.250	56.000	56.500	50.421	2,100
2022-08-19	57.000	57.000	56.000	56.000	49.974	1,200
2022-08-18	55.500	55.500	55.500	55.500	49.528	2,200
2022-08-17	54.750	56.500	54.750	55.250	49.305	2,100
2022-08-16	55.000	56.000	54.750	55.000	49.082	2,100
2022-08-15	53.000	53.000	53.000	53.000	47.297	0
2022-08-11	53.000	53.000	53.000	53.000	47.297	100
2022-08-10	53.750	53.750	53.000	53.000	47.297	2,000
2022-08-09	54.750	55.500	53.750	53.750	47.966	2,500
2022-08-08	56.000	56.000	53.750	54.000	48.190	2,900
2022-08-05	54.500	54.500	54.000	54.000	48.190	500
2022-08-04	54.500	54.500	54.500	54.500	48.636	0
2022-08-03	53.750	58.000	53.750	54.500	48.636	1,900
2022-08-02	54.000	54.000	53.500	53.750	47.966	2,200
2022-08-01	55.000	55.000	54.000	54.000	48.190	1,500
2022-07-27	53.000	54.000	53.000	54.000	48.190	900
2022-07-26	54.000	54.000	54.000	54.000	48.190	100
2022-07-25	53.000	54.750	53.000	54.750	48.859	5,600
2022-07-22	54.000	54.000	54.000	54.000	48.190	500
2022-07-21	53.250	53.250	53.250	53.250	47.520	300
2022-07-20	53.750	53.750	53.500	53.500	47.743	2,800
2022-07-19	53.500	53.500	53.000	53.500	47.743	600
2022-07-18	54.000	54.750	54.000	54.500	48.636	3,700
2022-07-15	53.750	53.750	53.000	53.750	47.966	900
2022-07-14	54.000	54.000	54.000	54.000	48.190	600
2022-07-12	54.000	54.000	54.000	54.000	48.190	0
2022-07-11	55.000	56.000	54.000	54.000	48.190	2,800
2022-07-08	54.000	54.250	54.000	54.000	48.190	500
2022-07-07	54.750	54.750	54.000	54.000	48.190	200
2022-07-06	55.000	55.000	52.000	52.750	47.074	2,500
2022-07-05	55.250	55.250	53.000	54.000	48.190	6,700
2022-07-04	56.750	56.750	54.750	54.750	48.859	1,600
2022-07-01	55.750	56.000	53.000	54.500	48.636	6,900
2022-06-30	56.750	56.750	55.750	55.750	49.751	5,800

← NewerPage 16 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.