Union Pioneer Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-16 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 2,301 |
| 2025-09-15 | 27.250 | 27.250 | 27.000 | 27.000 | 27.000 | 2,401 |
| 2025-09-12 | 27.000 | 27.500 | 27.000 | 27.500 | 27.500 | 600 |
| 2025-09-11 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 600 |
| 2025-09-09 | 26.750 | 26.750 | 26.500 | 26.750 | 26.750 | 1,102 |
| 2025-09-08 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 201 |
| 2025-09-05 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-09-04 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,500 |
| 2025-09-03 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2025-09-02 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2025-09-01 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 900 |
| 2025-08-29 | 25.250 | 25.500 | 25.250 | 25.500 | 25.500 | 200 |
| 2025-08-28 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 100 |
| 2025-08-27 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 100 |
| 2025-08-26 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 200 |
| 2025-08-25 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 100 |
| 2025-08-22 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2025-08-21 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 300 |
| 2025-08-20 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-08-19 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 200 |
| 2025-08-18 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2025-08-15 | 26.000 | 26.250 | 26.000 | 26.250 | 26.250 | 400 |
| 2025-08-14 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 100 |
| 2025-08-13 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 100 |
| 2025-08-08 | 26.500 | 26.750 | 26.500 | 26.750 | 26.750 | 300 |
| 2025-08-07 | 27.750 | 27.750 | 27.750 | 27.750 | 27.750 | 0 |
| 2025-08-06 | 27.750 | 27.750 | 27.750 | 27.750 | 27.750 | 100 |
| 2025-08-05 | 27.250 | 27.250 | 27.250 | 27.250 | 27.250 | 100 |
| 2025-08-04 | 26.250 | 26.250 | 26.000 | 26.250 | 26.250 | 3,400 |
| 2025-08-01 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2025-07-31 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2025-07-30 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2025-07-29 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 200 |
| 2025-07-25 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 0 |
| 2025-07-24 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 300 |
| 2025-07-23 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2025-07-22 | 26.500 | 27.000 | 26.500 | 27.000 | 27.000 | 4,400 |
| 2025-07-21 | 26.500 | 26.500 | 25.500 | 26.500 | 26.500 | 1,600 |
| 2025-07-18 | 25.750 | 26.750 | 25.750 | 26.500 | 26.500 | 2,700 |
| 2025-07-17 | 25.500 | 32.000 | 25.500 | 26.750 | 26.750 | 1,700 |
| 2025-07-16 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 500 |
| 2025-07-15 | 27.250 | 27.250 | 27.250 | 27.250 | 27.250 | 100 |
| 2025-07-14 | 26.750 | 27.000 | 25.500 | 27.000 | 27.000 | 1,400 |
| 2025-07-11 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 0 |
| 2025-07-09 | 26.750 | 26.750 | 26.500 | 26.750 | 26.750 | 700 |
| 2025-07-08 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 100 |
| 2025-07-07 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 100 |
| 2025-07-04 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 500 |
| 2025-07-03 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 500 |
| 2025-07-02 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2025-07-01 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 100 |
| 2025-06-30 | 27.750 | 27.750 | 27.750 | 27.750 | 27.750 | 100 |
| 2025-06-27 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 200 |
| 2025-06-26 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 200 |
| 2025-06-25 | 28.500 | 30.000 | 27.000 | 28.500 | 28.500 | 600 |
| 2025-06-24 | 26.000 | 26.250 | 26.000 | 26.250 | 26.250 | 900 |
| 2025-06-23 | 26.000 | 26.500 | 26.000 | 26.000 | 26.000 | 2,700 |
| 2025-06-20 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 1,000 |
| 2025-06-19 | 27.000 | 27.000 | 26.250 | 26.250 | 26.250 | 2,000 |
| 2025-06-18 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
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.