Union Pioneer Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 66.750 | 66.750 | 66.250 | 66.250 | 55.199 | 3,800 |
| 2021-12-27 | 66.000 | 66.750 | 65.750 | 66.750 | 55.616 | 900 |
| 2021-12-24 | 65.500 | 66.750 | 65.500 | 66.750 | 55.616 | 4,600 |
| 2021-12-23 | 66.000 | 66.000 | 66.000 | 66.000 | 54.991 | 100 |
| 2021-12-22 | 66.000 | 66.000 | 66.000 | 66.000 | 54.991 | 400 |
| 2021-12-21 | 66.250 | 66.250 | 66.250 | 66.250 | 55.199 | 100 |
| 2021-12-20 | 66.000 | 66.750 | 66.000 | 66.500 | 55.408 | 1,100 |
| 2021-12-17 | 67.000 | 67.750 | 66.750 | 66.750 | 55.616 | 600 |
| 2021-12-16 | 66.250 | 66.750 | 66.000 | 66.750 | 55.616 | 900 |
| 2021-12-15 | 65.250 | 67.000 | 65.250 | 66.750 | 55.616 | 5,900 |
| 2021-12-14 | 67.000 | 67.000 | 66.500 | 66.500 | 55.408 | 15,400 |
| 2021-12-13 | 67.000 | 67.000 | 65.750 | 65.750 | 54.783 | 1,700 |
| 2021-12-09 | 66.000 | 66.000 | 66.000 | 66.000 | 54.991 | 700 |
| 2021-12-08 | 66.000 | 66.000 | 66.000 | 66.000 | 54.991 | 700 |
| 2021-12-07 | 66.000 | 66.500 | 65.000 | 66.500 | 55.408 | 1,000 |
| 2021-12-03 | 65.250 | 66.000 | 65.250 | 66.000 | 54.991 | 400 |
| 2021-12-02 | 66.000 | 66.250 | 66.000 | 66.250 | 55.199 | 200 |
| 2021-12-01 | 66.000 | 66.000 | 65.750 | 66.000 | 54.991 | 2,700 |
| 2021-11-30 | 66.250 | 66.250 | 66.000 | 66.000 | 54.991 | 3,800 |
| 2021-11-29 | 66.250 | 66.250 | 66.000 | 66.000 | 54.991 | 3,900 |
| 2021-11-26 | 66.500 | 66.500 | 66.000 | 66.250 | 55.199 | 1,400 |
| 2021-11-25 | 66.000 | 66.500 | 66.000 | 66.000 | 54.991 | 800 |
| 2021-11-24 | 66.500 | 66.500 | 66.500 | 66.500 | 55.408 | 1,000 |
| 2021-11-23 | 66.000 | 66.500 | 65.750 | 66.500 | 55.408 | 5,200 |
| 2021-11-22 | 66.750 | 66.750 | 66.250 | 66.500 | 55.408 | 600 |
| 2021-11-19 | 65.750 | 66.750 | 65.750 | 66.500 | 55.408 | 2,100 |
| 2021-11-18 | 66.500 | 67.500 | 66.500 | 66.500 | 55.408 | 3,000 |
| 2021-11-17 | 66.500 | 66.500 | 65.750 | 66.500 | 55.408 | 2,500 |
| 2021-11-16 | 66.750 | 66.750 | 66.000 | 66.000 | 54.991 | 3,800 |
| 2021-11-15 | 65.500 | 66.250 | 65.500 | 66.250 | 55.199 | 2,500 |
| 2021-11-12 | 66.750 | 66.750 | 65.000 | 66.500 | 55.408 | 5,400 |
| 2021-11-11 | 66.250 | 66.750 | 65.000 | 66.750 | 55.616 | 7,100 |
| 2021-11-10 | 66.750 | 66.750 | 65.750 | 66.250 | 55.199 | 15,800 |
| 2021-11-09 | 67.250 | 67.500 | 66.750 | 67.000 | 55.824 | 900 |
| 2021-11-08 | 67.500 | 67.500 | 67.250 | 67.500 | 56.241 | 2,800 |
| 2021-11-05 | 65.000 | 67.500 | 65.000 | 67.500 | 56.241 | 8,400 |
| 2021-11-04 | 66.250 | 66.750 | 65.250 | 65.250 | 54.366 | 5,800 |
| 2021-11-03 | 67.000 | 67.000 | 63.250 | 66.250 | 55.199 | 9,300 |
| 2021-11-02 | 67.000 | 67.250 | 67.000 | 67.250 | 56.033 | 2,200 |
| 2021-11-01 | 67.250 | 67.750 | 66.750 | 67.750 | 56.449 | 3,600 |
| 2021-10-29 | 67.250 | 67.250 | 66.750 | 67.000 | 55.824 | 11,500 |
| 2021-10-28 | 67.000 | 67.250 | 67.000 | 67.000 | 55.824 | 2,200 |
| 2021-10-27 | 67.000 | 67.250 | 67.000 | 67.000 | 55.824 | 1,700 |
| 2021-10-26 | 67.250 | 67.250 | 67.000 | 67.000 | 55.824 | 4,100 |
| 2021-10-25 | 67.250 | 68.000 | 67.250 | 67.250 | 56.033 | 4,200 |
| 2021-10-21 | 66.750 | 67.000 | 66.750 | 67.000 | 55.824 | 1,500 |
| 2021-10-20 | 66.500 | 67.000 | 66.250 | 66.250 | 55.199 | 2,600 |
| 2021-10-19 | 67.000 | 67.000 | 67.000 | 67.000 | 55.824 | 500 |
| 2021-10-18 | 67.000 | 67.000 | 66.000 | 66.000 | 54.991 | 500 |
| 2021-10-15 | 67.000 | 67.000 | 67.000 | 67.000 | 55.824 | 1,700 |
| 2021-10-14 | 66.750 | 66.750 | 66.750 | 66.750 | 55.616 | 1,100 |
← NewerPage 19 of 19 · 1,131 trading days
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.