Union Pioneer Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	56.750	57.000	56.500	56.500	50.421	2,200
2022-06-28	56.750	57.250	56.750	57.000	50.867	2,200
2022-06-27	58.250	58.250	55.000	56.750	50.644	4,000
2022-06-24	58.500	58.750	57.500	57.500	51.313	900
2022-06-23	58.250	58.250	58.250	58.250	51.982	100
2022-06-22	57.500	58.250	57.250	58.250	51.982	800
2022-06-21	58.250	58.500	57.250	58.500	52.205	2,100
2022-06-20	57.500	57.500	57.000	57.000	50.867	4,800
2022-06-17	58.500	58.500	58.000	58.000	51.759	4,800
2022-06-16	59.500	60.500	59.250	59.250	52.875	3,600
2022-06-15	59.500	59.750	59.250	59.250	52.875	2,200
2022-06-14	60.000	60.000	60.000	60.000	53.544	100
2022-06-13	60.000	60.000	59.000	59.500	53.098	5,300
2022-06-10	60.250	60.250	59.500	60.000	53.544	1,000
2022-06-09	59.500	60.000	59.500	59.500	53.098	1,100
2022-06-08	59.250	60.250	59.250	59.750	53.321	600
2022-06-07	59.000	60.500	59.000	59.000	52.652	1,200
2022-06-06	60.250	60.500	59.000	60.500	53.990	5,500
2022-06-02	60.500	60.750	60.000	60.000	53.544	3,400
2022-06-01	60.000	60.500	60.000	60.500	53.990	1,200
2022-05-31	60.250	60.500	60.250	60.500	53.990	3,700
2022-05-30	60.250	60.250	59.500	60.250	53.767	2,100
2022-05-27	59.500	60.000	59.000	60.000	53.544	700
2022-05-26	60.000	60.000	59.750	59.750	53.321	5,600
2022-05-25	60.500	61.000	60.000	60.000	53.544	700
2022-05-24	61.000	61.000	59.500	59.500	53.098	500
2022-05-23	61.000	62.000	59.750	60.250	53.767	2,800
2022-05-20	60.000	60.750	59.000	60.750	54.213	2,100
2022-05-19	62.000	62.000	60.500	60.500	53.990	4,100
2022-05-18	62.000	62.000	58.250	60.500	53.990	8,500
2022-05-17	57.500	58.000	57.500	58.000	51.759	5,700
2022-05-13	59.000	59.000	57.500	57.500	51.313	3,000
2022-05-12	59.000	59.000	57.500	57.500	51.313	3,000
2022-05-11	59.000	59.000	58.000	58.500	52.205	5,600
2022-05-10	55.000	61.000	55.000	59.250	52.875	16,600
2022-05-09	60.500	62.000	55.000	55.000	49.082	11,900
2022-05-06	60.000	62.000	60.000	60.500	53.990	12,800
2022-05-05	61.250	62.000	60.000	60.000	53.544	4,600
2022-05-03	61.750	62.000	61.500	61.500	54.883	7,500
2022-04-29	62.250	62.500	62.000	62.000	55.329	1,600
2022-04-28	62.250	62.250	62.250	62.250	55.552	200
2022-04-27	61.750	61.750	61.000	61.750	55.106	1,100
2022-04-26	62.250	62.500	62.000	62.000	55.329	2,500
2022-04-25	62.250	62.500	62.000	62.000	55.329	4,800
2022-04-22	62.250	62.500	62.250	62.500	55.775	600
2022-04-21	62.500	62.750	62.250	62.250	55.552	16,300
2022-04-20	62.500	62.750	62.500	62.500	55.775	10,700
2022-04-19	63.000	63.000	62.500	62.750	55.998	1,400
2022-04-18	62.500	62.750	62.500	62.500	55.775	2,700
2022-04-12	62.500	63.000	62.500	62.750	55.998	8,300
2022-04-11	63.750	63.750	63.000	63.000	56.221	2,100
2022-04-08	63.000	63.250	63.000	63.000	56.221	1,800
2022-04-07	63.500	63.500	63.000	63.000	56.221	4,700
2022-04-05	63.500	63.500	63.500	63.500	56.667	6,000
2022-04-04	63.750	64.000	63.500	63.750	56.890	20,700
2022-04-01	64.000	64.250	63.750	63.750	56.890	16,100
2022-03-31	63.500	64.000	63.500	64.000	57.114	2,300
2022-03-30	63.250	63.750	62.750	63.750	56.890	13,300
2022-03-29	64.250	64.500	63.250	63.250	56.444	21,100
2022-03-28	62.000	65.500	62.000	64.250	57.337	53,300

← NewerPage 17 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.