Union Pioneer Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-16	35.000	35.000	35.000	35.000	33.612	100
2024-12-13	33.500	33.500	33.500	33.500	32.171	0
2024-12-12	33.500	33.500	33.500	33.500	32.171	0
2024-12-11	33.500	33.500	33.500	33.500	32.171	0
2024-12-09	33.500	33.500	33.500	33.500	32.171	0
2024-12-06	33.750	33.750	33.500	33.500	32.171	400
2024-12-04	34.750	34.750	34.500	34.500	33.131	200
2024-12-03	35.000	35.000	35.000	35.000	33.612	0
2024-12-02	35.000	35.000	35.000	35.000	33.612	0
2024-11-29	35.000	35.000	35.000	35.000	33.612	0
2024-11-28	32.500	36.250	32.500	35.000	33.612	1,800
2024-11-27	32.750	32.750	32.500	32.500	31.211	900
2024-11-26	33.750	33.750	32.500	32.500	31.211	1,800
2024-11-25	34.500	34.500	34.000	34.000	32.651	500
2024-11-22	33.500	33.500	33.500	33.500	32.171	0
2024-11-21	33.500	33.500	33.500	33.500	32.171	0
2024-11-20	33.500	33.500	33.500	33.500	32.171	0
2024-11-19	33.500	33.500	33.500	33.500	32.171	1,200
2024-11-18	33.750	34.000	33.500	33.500	32.171	2,500
2024-11-15	34.000	34.000	33.750	33.750	32.411	200
2024-11-14	33.500	40.000	33.250	34.500	33.131	6,200
2024-11-13	33.750	33.750	33.750	33.750	32.411	1,400
2024-11-12	34.000	34.000	33.500	33.750	32.411	5,000
2024-11-11	34.250	34.250	34.250	34.250	32.891	0
2024-11-08	34.250	34.250	34.250	34.250	32.891	100
2024-11-07	35.500	35.500	35.500	35.500	34.092	100
2024-11-06	34.500	34.500	34.500	34.500	33.131	0
2024-11-05	34.500	34.500	34.500	34.500	33.131	0
2024-11-04	34.500	34.500	34.500	34.500	33.131	300
2024-11-01	34.500	34.500	34.500	34.500	33.131	0
2024-10-31	34.500	34.500	34.500	34.500	33.131	0
2024-10-30	34.000	34.500	34.000	34.500	33.131	1,400
2024-10-29	34.000	34.000	34.000	34.000	32.651	0
2024-10-28	34.000	34.000	34.000	34.000	32.651	0
2024-10-25	34.000	34.000	34.000	34.000	32.651	0
2024-10-24	34.500	34.500	34.000	34.000	32.651	600
2024-10-22	34.000	34.000	34.000	34.000	32.651	0
2024-10-21	34.000	34.000	34.000	34.000	32.651	100
2024-10-18	34.750	34.750	34.000	34.000	32.651	1,800
2024-10-17	34.500	34.500	34.500	34.500	33.131	0
2024-10-16	34.500	34.500	34.500	34.500	33.131	0
2024-10-15	34.000	34.500	34.000	34.500	33.131	700
2024-10-11	34.000	34.000	34.000	34.000	32.651	0
2024-10-10	34.000	34.000	34.000	34.000	32.651	0
2024-10-09	35.000	35.500	33.500	34.000	32.651	3,900
2024-10-08	34.000	34.000	33.500	34.000	32.651	2,200
2024-10-07	34.000	34.000	34.000	34.000	32.651	100
2024-10-04	35.250	35.250	35.250	35.250	33.852	0
2024-10-03	35.250	35.250	35.250	35.250	33.852	0
2024-10-02	35.250	35.250	35.250	35.250	33.852	0
2024-10-01	35.250	35.250	35.250	35.250	33.852	0
2024-09-30	35.250	35.250	35.250	35.250	33.852	200
2024-09-27	35.250	35.250	35.250	35.250	33.852	0
2024-09-26	35.250	35.250	35.250	35.250	33.852	0
2024-09-25	35.250	35.250	35.250	35.250	33.852	100
2024-09-24	33.750	35.500	33.750	35.500	34.092	500
2024-09-23	35.000	35.000	35.000	35.000	33.612	200
2024-09-20	33.500	33.500	33.500	33.500	32.171	0
2024-09-19	33.500	33.500	33.500	33.500	32.171	0
2024-09-18	33.500	33.500	33.500	33.500	32.171	0

← NewerPage 7 of 19 · 1,131 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.