Union Pioneer Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	71.500	71.750	71.000	71.000	59.157	109,300
2022-03-24	70.750	71.250	70.750	71.250	59.365	62,500
2022-03-23	72.000	72.000	70.750	71.000	59.157	23,800
2022-03-22	72.000	72.000	70.500	70.750	58.949	64,700
2022-03-21	72.750	73.000	72.000	72.000	59.990	32,000
2022-03-18	72.000	73.000	72.000	72.750	60.615	9,100
2022-03-17	71.500	73.750	70.500	71.750	59.782	32,700
2022-03-16	70.000	70.500	70.000	70.250	58.532	7,800
2022-03-15	70.000	70.000	69.000	69.000	57.491	10,600
2022-03-14	71.000	71.000	69.500	70.000	58.324	12,800
2022-03-11	69.000	69.500	68.750	69.500	57.907	12,500
2022-03-10	68.500	69.000	68.500	69.000	57.491	4,800
2022-03-09	68.000	68.250	67.250	68.250	56.866	4,300
2022-03-08	65.000	68.000	65.000	67.750	56.449	43,100
2022-03-07	67.750	67.750	65.000	65.000	54.158	6,800
2022-03-04	67.500	67.500	66.750	66.750	55.616	3,100
2022-03-03	67.000	67.500	67.000	67.500	56.241	4,200
2022-03-02	66.750	67.250	66.750	67.000	55.824	4,300
2022-03-01	67.000	67.250	66.750	66.750	55.616	9,000
2022-02-28	67.000	67.000	66.750	67.000	55.824	4,500
2022-02-25	66.750	67.000	66.750	67.000	55.824	14,100
2022-02-24	66.750	67.000	65.750	67.000	55.824	2,900
2022-02-23	66.750	67.000	66.500	66.750	55.616	9,100
2022-02-22	66.750	67.250	66.500	66.500	55.408	2,800
2022-02-21	67.750	67.750	67.000	67.000	55.824	2,500
2022-02-18	67.750	68.000	66.750	67.000	55.824	7,400
2022-02-17	66.750	67.750	66.750	67.500	56.241	4,200
2022-02-15	67.000	68.000	67.000	67.750	56.449	3,800
2022-02-14	67.500	67.500	67.500	67.500	56.241	700
2022-02-11	68.000	68.000	66.000	66.000	54.991	8,800
2022-02-10	68.000	68.500	65.750	66.000	54.991	11,600
2022-02-09	69.500	69.500	68.000	68.000	56.658	9,700
2022-02-08	67.500	69.500	67.500	69.500	57.907	3,800
2022-02-07	67.750	67.750	67.500	67.500	56.241	600
2022-02-04	68.500	68.500	67.500	67.500	56.241	3,200
2022-02-03	68.500	68.750	68.500	68.750	57.282	4,100
2022-02-02	68.500	68.750	68.500	68.750	57.282	2,600
2022-02-01	67.500	68.750	67.500	68.750	57.282	6,400
2022-01-31	67.500	67.500	67.500	67.500	56.241	9,100
2022-01-28	68.000	68.000	67.250	67.500	56.241	3,100
2022-01-27	67.500	67.500	66.750	66.750	55.616	4,000
2022-01-26	66.250	67.500	66.000	67.500	56.241	1,100
2022-01-25	68.000	68.000	67.000	67.000	55.824	4,200
2022-01-24	68.500	68.500	68.000	68.500	57.074	3,800
2022-01-21	68.000	68.500	68.000	68.500	57.074	2,200
2022-01-20	68.750	69.250	68.000	68.000	56.658	9,900
2022-01-19	70.000	70.250	69.000	69.000	57.491	24,600
2022-01-18	70.250	70.750	70.000	70.000	58.324	6,400
2022-01-17	68.000	70.500	68.000	70.000	58.324	11,400
2022-01-14	70.000	70.000	68.750	69.000	57.491	6,800
2022-01-13	67.250	70.250	67.250	70.250	58.532	3,400
2022-01-12	66.500	69.500	66.000	67.750	56.449	8,700
2022-01-11	68.750	69.250	64.250	64.250	53.533	8,600
2022-01-10	67.750	68.250	67.750	68.250	56.866	7,700
2022-01-07	68.250	68.250	67.750	68.000	56.658	3,200
2022-01-06	68.000	68.000	67.750	68.000	56.658	8,300
2022-01-05	67.750	68.250	67.750	68.000	56.658	5,400
2022-01-04	67.000	68.750	67.000	68.500	57.074	19,800
2021-12-30	66.000	66.000	66.000	66.000	54.991	500
2021-12-29	65.750	67.250	65.750	67.250	56.033	400

← NewerPage 18 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.