Union Pioneer Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-04	21.600	21.900	21.300	21.900	21.900	1,702
2026-06-02	21.600	21.600	21.600	21.600	21.600	3,011
2026-05-29	20.500	22.200	20.400	22.200	22.200	324
2026-05-28	21.400	21.400	21.400	21.400	21.400	200
2026-05-27	21.500	21.600	21.200	21.600	21.600	700
2026-05-26	21.500	21.500	21.500	21.500	21.500	200
2026-05-25	21.300	21.300	21.300	21.300	21.300	100
2026-05-22	21.900	21.900	21.900	21.900	21.900	750
2026-05-20	22.200	22.200	22.000	22.000	22.000	800
2026-05-18	22.200	22.200	22.200	22.200	22.200	901
2026-05-15	21.600	22.300	20.200	22.200	22.200	5,104
2026-05-14	22.200	22.200	22.200	22.200	22.200	500
2026-05-13	22.100	22.200	22.000	22.200	22.200	1,600
2026-05-12	22.000	22.100	22.000	22.100	22.100	1,395
2026-05-11	21.000	22.100	21.000	22.100	22.100	2,605
2026-05-08	21.000	21.000	20.800	21.000	21.000	5,807
2026-05-06	20.600	20.600	20.600	20.600	20.600	295
2026-05-05	20.600	20.600	20.600	20.600	20.600	200
2026-04-29	20.600	20.600	20.300	20.300	20.300	700
2026-04-27	20.600	20.600	20.600	20.600	20.600	300
2026-04-23	20.500	20.500	20.100	20.100	20.100	400
2026-04-21	20.600	20.600	20.600	20.600	20.600	418
2026-04-20	20.600	20.600	20.500	20.500	20.500	303
2026-04-17	20.600	20.800	20.600	20.600	20.600	1,001
2026-04-16	20.500	20.500	20.500	20.500	20.500	223
2026-04-09	21.100	21.100	20.500	20.500	20.500	1,201
2026-04-08	20.500	20.500	20.500	20.500	20.500	112
2026-04-07	20.500	20.500	20.400	20.400	20.400	200
2026-04-03	20.800	20.800	20.800	20.800	20.800	200
2026-04-02	20.600	20.600	20.600	20.600	20.600	1,600
2026-04-01	20.800	21.500	20.800	21.500	21.500	9,800
2026-03-31	20.800	21.400	20.000	20.800	20.800	10,001
2026-03-30	20.200	25.000	20.200	25.000	25.000	5,506
2026-03-27	20.600	20.800	20.400	20.400	20.400	1,672
2026-03-26	20.500	20.500	20.500	20.500	20.500	200
2026-03-25	20.500	20.500	20.100	20.100	20.100	728
2026-03-24	20.500	20.500	20.500	20.500	20.500	200
2026-03-23	20.500	20.500	20.500	20.500	20.500	1,401
2026-03-20	21.200	21.200	20.000	20.600	20.600	4,316
2026-03-19	21.900	22.000	21.000	21.500	21.500	3,213
2026-03-18	21.600	24.800	20.500	21.000	21.000	7,853
2026-03-17	21.600	21.600	21.600	21.600	21.600	1,707
2026-03-16	19.900	21.900	19.900	21.600	21.600	1,900
2026-03-13	22.000	22.000	20.000	20.700	20.700	8,018
2026-03-12	21.200	21.200	21.200	21.200	21.200	100
2026-03-10	21.900	21.900	21.200	21.200	21.200	504
2026-03-09	19.000	21.000	19.000	20.600	20.600	2,600
2026-03-06	22.000	22.000	22.000	22.000	22.000	100
2026-03-05	22.400	22.400	22.400	22.400	22.400	200
2026-03-04	21.800	21.800	21.600	21.600	21.600	2,704
2026-03-02	22.200	22.200	21.800	21.800	21.800	1,404
2026-02-27	22.300	22.300	22.300	22.300	22.300	207
2026-02-24	22.700	22.700	22.700	22.700	22.700	210
2026-02-20	22.700	22.800	22.700	22.700	22.700	2,211
2026-02-19	22.700	22.700	22.700	22.700	22.700	175
2026-02-18	22.400	22.800	22.400	22.800	22.800	500
2026-02-17	22.100	22.100	22.100	22.100	22.100	4,215
2026-02-16	22.100	22.100	22.000	22.000	22.000	728
2026-02-13	22.100	22.100	22.000	22.000	22.000	1,463
2026-02-12	22.400	22.500	22.200	22.500	22.500	5,400

← NewerPage 2 of 19 · 1,127 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.