Union Pioneer Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 29.500 | 30.000 | 29.500 | 30.000 | 28.810 | 500 |
| 2025-03-12 | 30.000 | 30.000 | 30.000 | 30.000 | 28.810 | 400 |
| 2025-03-11 | 30.500 | 30.500 | 29.000 | 29.500 | 28.330 | 700 |
| 2025-03-10 | 30.000 | 30.000 | 30.000 | 30.000 | 28.810 | 200 |
| 2025-03-07 | 29.000 | 29.000 | 29.000 | 29.000 | 27.850 | 0 |
| 2025-03-06 | 29.000 | 29.000 | 29.000 | 29.000 | 27.850 | 0 |
| 2025-03-05 | 29.000 | 29.000 | 29.000 | 29.000 | 27.850 | 400 |
| 2025-03-04 | 30.000 | 30.000 | 30.000 | 30.000 | 28.810 | 0 |
| 2025-03-03 | 30.000 | 30.000 | 30.000 | 30.000 | 28.810 | 1,100 |
| 2025-02-28 | 30.000 | 30.000 | 30.000 | 30.000 | 28.810 | 0 |
| 2025-02-27 | 30.000 | 30.000 | 30.000 | 30.000 | 28.810 | 0 |
| 2025-02-26 | 30.000 | 30.000 | 30.000 | 30.000 | 28.810 | 0 |
| 2025-02-25 | 30.500 | 30.500 | 29.000 | 30.000 | 28.810 | 2,200 |
| 2025-02-24 | 31.000 | 31.000 | 31.000 | 31.000 | 29.770 | 200 |
| 2025-02-21 | 31.000 | 31.000 | 31.000 | 31.000 | 29.770 | 200 |
| 2025-02-20 | 31.000 | 31.000 | 31.000 | 31.000 | 29.770 | 0 |
| 2025-02-19 | 31.000 | 31.000 | 31.000 | 31.000 | 29.770 | 0 |
| 2025-02-18 | 30.000 | 31.000 | 30.000 | 31.000 | 29.770 | 500 |
| 2025-02-17 | 31.000 | 31.500 | 31.000 | 31.500 | 30.250 | 400 |
| 2025-02-14 | 30.000 | 30.000 | 29.000 | 29.000 | 27.850 | 300 |
| 2025-02-13 | 29.750 | 29.750 | 29.750 | 29.750 | 28.570 | 100 |
| 2025-02-11 | 30.000 | 30.000 | 28.000 | 28.750 | 27.610 | 1,700 |
| 2025-02-10 | 30.000 | 30.000 | 30.000 | 30.000 | 28.810 | 0 |
| 2025-02-07 | 31.000 | 33.000 | 30.000 | 30.000 | 28.810 | 1,000 |
| 2025-02-06 | 30.000 | 30.000 | 30.000 | 30.000 | 28.810 | 800 |
| 2025-02-05 | 30.250 | 30.250 | 30.250 | 30.250 | 29.050 | 500 |
| 2025-02-04 | 30.250 | 30.500 | 30.250 | 30.250 | 29.050 | 600 |
| 2025-02-03 | 30.250 | 30.250 | 30.250 | 30.250 | 29.050 | 0 |
| 2025-01-31 | 30.250 | 30.250 | 30.250 | 30.250 | 29.050 | 0 |
| 2025-01-30 | 30.250 | 30.250 | 30.250 | 30.250 | 29.050 | 100 |
| 2025-01-29 | 29.500 | 29.500 | 29.500 | 29.500 | 28.330 | 0 |
| 2025-01-28 | 29.500 | 29.500 | 29.500 | 29.500 | 28.330 | 0 |
| 2025-01-27 | 29.500 | 29.500 | 29.500 | 29.500 | 28.330 | 100 |
| 2025-01-24 | 30.500 | 30.500 | 30.500 | 30.500 | 29.290 | 100 |
| 2025-01-23 | 30.500 | 30.500 | 30.250 | 30.250 | 29.050 | 400 |
| 2025-01-22 | 30.250 | 30.250 | 30.000 | 30.000 | 28.810 | 400 |
| 2025-01-21 | 31.000 | 31.000 | 30.000 | 30.000 | 28.810 | 10,000 |
| 2025-01-20 | 31.000 | 31.000 | 31.000 | 31.000 | 29.770 | 100 |
| 2025-01-17 | 30.750 | 31.000 | 29.750 | 31.000 | 29.770 | 500 |
| 2025-01-16 | 30.750 | 30.750 | 30.750 | 30.750 | 29.530 | 0 |
| 2025-01-15 | 31.500 | 31.500 | 30.250 | 30.750 | 29.530 | 700 |
| 2025-01-14 | 30.750 | 35.750 | 30.750 | 33.000 | 31.691 | 2,800 |
| 2025-01-13 | 30.750 | 30.750 | 30.750 | 30.750 | 29.530 | 0 |
| 2025-01-10 | 30.750 | 30.750 | 30.750 | 30.750 | 29.530 | 100 |
| 2025-01-09 | 31.000 | 31.000 | 31.000 | 31.000 | 29.770 | 100 |
| 2025-01-08 | 31.250 | 31.250 | 31.250 | 31.250 | 30.010 | 100 |
| 2025-01-07 | 31.500 | 31.500 | 31.500 | 31.500 | 30.250 | 200 |
| 2025-01-06 | 32.000 | 32.000 | 31.500 | 31.500 | 30.250 | 500 |
| 2025-01-03 | 31.750 | 31.750 | 31.750 | 31.750 | 30.491 | 0 |
| 2025-01-02 | 31.750 | 31.750 | 31.750 | 31.750 | 30.491 | 0 |
| 2024-12-30 | 31.750 | 31.750 | 31.750 | 31.750 | 30.491 | 0 |
| 2024-12-27 | 31.750 | 31.750 | 31.750 | 31.750 | 30.491 | 0 |
| 2024-12-26 | 31.750 | 31.750 | 31.750 | 31.750 | 30.491 | 0 |
| 2024-12-25 | 31.750 | 31.750 | 31.750 | 31.750 | 30.491 | 0 |
| 2024-12-24 | 31.750 | 31.750 | 31.750 | 31.750 | 30.491 | 200 |
| 2024-12-23 | 31.750 | 31.750 | 31.750 | 31.750 | 30.491 | 100 |
| 2024-12-20 | 32.000 | 32.000 | 31.750 | 31.750 | 30.491 | 500 |
| 2024-12-19 | 32.000 | 32.000 | 32.000 | 32.000 | 30.731 | 100 |
| 2024-12-18 | 32.250 | 32.250 | 32.000 | 32.250 | 30.971 | 1,300 |
| 2024-12-17 | 33.000 | 33.000 | 33.000 | 33.000 | 31.691 | 400 |
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.