Union Pioneer Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 22.300 | 22.800 | 22.200 | 22.500 | 22.500 | 3,805 |
| 2026-02-10 | 23.100 | 23.500 | 23.000 | 23.000 | 23.000 | 303 |
| 2026-02-09 | 22.400 | 22.500 | 22.200 | 22.500 | 22.500 | 1,001 |
| 2026-02-06 | 23.100 | 23.100 | 23.000 | 23.000 | 23.000 | 601 |
| 2026-02-05 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 202 |
| 2026-02-04 | 22.300 | 22.500 | 22.300 | 22.500 | 22.500 | 211 |
| 2026-02-03 | 23.000 | 23.000 | 22.100 | 22.100 | 22.100 | 800 |
| 2026-01-30 | 22.200 | 22.200 | 22.000 | 22.000 | 22.000 | 1,410 |
| 2026-01-29 | 22.200 | 22.200 | 22.100 | 22.100 | 22.100 | 302 |
| 2026-01-28 | 22.300 | 22.300 | 22.000 | 22.000 | 22.000 | 1,600 |
| 2026-01-27 | 22.800 | 22.800 | 22.300 | 22.300 | 22.300 | 800 |
| 2026-01-26 | 23.000 | 23.000 | 22.800 | 22.800 | 22.800 | 400 |
| 2026-01-22 | 23.300 | 23.300 | 23.200 | 23.300 | 23.300 | 600 |
| 2026-01-20 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 500 |
| 2026-01-16 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 800 |
| 2026-01-08 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 127 |
| 2026-01-07 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 322 |
| 2026-01-05 | 23.600 | 23.600 | 23.000 | 23.000 | 23.000 | 206 |
| 2025-12-26 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 108 |
| 2025-12-24 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 300 |
| 2025-12-22 | 23.800 | 23.800 | 23.700 | 23.700 | 23.700 | 400 |
| 2025-12-19 | 23.100 | 23.100 | 22.700 | 22.700 | 22.700 | 500 |
| 2025-12-18 | 23.000 | 23.000 | 22.700 | 22.700 | 22.700 | 305 |
| 2025-12-16 | 23.000 | 23.000 | 22.900 | 23.000 | 23.000 | 1,300 |
| 2025-12-12 | 23.400 | 23.400 | 23.000 | 23.000 | 23.000 | 620 |
| 2025-12-11 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 1,400 |
| 2025-12-09 | 23.100 | 23.100 | 22.200 | 22.200 | 22.200 | 5,100 |
| 2025-12-08 | 24.300 | 24.300 | 22.900 | 22.900 | 22.900 | 2,700 |
| 2025-12-04 | 25.000 | 27.500 | 25.000 | 25.250 | 25.250 | 1,900 |
| 2025-12-01 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 100 |
| 2025-11-27 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 1,100 |
| 2025-11-25 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 102 |
| 2025-11-24 | 23.900 | 24.000 | 23.700 | 24.000 | 24.000 | 4,400 |
| 2025-11-21 | 24.000 | 24.100 | 24.000 | 24.000 | 24.000 | 2,200 |
| 2025-11-20 | 24.800 | 24.800 | 24.600 | 24.600 | 24.600 | 1,290 |
| 2025-11-19 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 300 |
| 2025-11-14 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 300 |
| 2025-11-12 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 201 |
| 2025-11-06 | 25.250 | 25.250 | 24.700 | 24.700 | 24.700 | 1,908 |
| 2025-11-03 | 25.500 | 25.500 | 25.000 | 25.000 | 25.000 | 1,610 |
| 2025-10-31 | 25.750 | 25.750 | 25.250 | 25.250 | 25.250 | 900 |
| 2025-10-30 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 200 |
| 2025-10-29 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 300 |
| 2025-10-27 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 600 |
| 2025-10-24 | 27.500 | 31.000 | 25.250 | 25.750 | 25.750 | 12,703 |
| 2025-10-22 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 600 |
| 2025-10-21 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 600 |
| 2025-10-20 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 604 |
| 2025-10-17 | 26.000 | 26.000 | 25.500 | 25.500 | 25.500 | 804 |
| 2025-10-16 | 28.500 | 32.000 | 25.000 | 26.000 | 26.000 | 6,465 |
| 2025-10-14 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 305 |
| 2025-10-10 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 100 |
| 2025-10-09 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 125 |
| 2025-10-02 | 27.250 | 27.250 | 27.250 | 27.250 | 27.250 | 100 |
| 2025-10-01 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 600 |
| 2025-09-30 | 26.500 | 26.500 | 26.250 | 26.500 | 26.500 | 800 |
| 2025-09-25 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 100 |
| 2025-09-22 | 26.500 | 26.750 | 26.500 | 26.750 | 26.750 | 300 |
| 2025-09-18 | 26.250 | 26.250 | 26.000 | 26.000 | 26.000 | 412 |
| 2025-09-17 | 26.000 | 26.500 | 26.000 | 26.000 | 26.000 | 1,201 |
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.