Union Pioneer Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-17	33.500	33.500	33.500	33.500	32.171	0
2024-09-16	33.500	33.500	33.500	33.500	32.171	0
2024-09-13	33.500	33.500	33.500	33.500	32.171	1,500
2024-09-12	34.000	34.000	32.500	33.500	32.171	2,200
2024-09-11	34.000	34.000	34.000	34.000	32.651	400
2024-09-10	34.000	34.000	34.000	34.000	32.651	300
2024-09-09	34.500	34.500	34.500	34.500	33.131	0
2024-09-06	34.500	34.500	34.500	34.500	33.131	500
2024-09-05	34.000	34.500	32.000	34.500	33.131	2,300
2024-09-04	34.000	34.000	34.000	34.000	32.651	0
2024-09-03	34.000	34.000	34.000	34.000	32.651	0
2024-09-02	34.000	34.000	34.000	34.000	32.651	0
2024-08-30	34.000	34.000	34.000	34.000	32.651	0
2024-08-29	34.000	34.000	34.000	34.000	32.651	0
2024-08-28	34.000	34.000	34.000	34.000	32.651	0
2024-08-27	34.000	34.000	34.000	34.000	32.651	0
2024-08-26	34.000	34.000	34.000	34.000	32.651	0
2024-08-23	34.000	34.000	34.000	34.000	32.651	100
2024-08-22	33.750	33.750	33.750	33.750	32.411	0
2024-08-21	33.750	33.750	33.750	33.750	32.411	0
2024-08-20	34.000	34.000	33.750	33.750	32.411	300
2024-08-19	33.500	33.500	33.500	33.500	32.171	0
2024-08-16	33.500	33.500	33.500	33.500	32.171	400
2024-08-15	33.250	33.250	33.250	33.250	31.931	0
2024-08-14	33.250	33.250	33.250	33.250	31.931	200
2024-08-13	32.750	32.750	32.750	32.750	31.451	0
2024-08-09	33.000	33.000	32.750	32.750	31.451	200
2024-08-08	32.500	32.500	32.500	32.500	31.211	0
2024-08-07	32.500	32.500	32.500	32.500	31.211	0
2024-08-06	32.500	32.500	32.000	32.500	31.211	400
2024-08-05	33.500	33.500	29.000	32.750	31.451	1,800
2024-08-02	33.500	33.500	33.500	33.500	32.171	0
2024-08-01	33.500	33.500	33.500	33.500	32.171	100
2024-07-31	33.750	33.750	33.750	33.750	32.411	0
2024-07-30	33.750	33.750	33.750	33.750	32.411	0
2024-07-26	33.750	33.750	33.750	33.750	32.411	400
2024-07-25	33.500	34.000	33.500	34.000	32.651	200
2024-07-24	33.500	33.500	33.500	33.500	32.171	0
2024-07-23	33.500	33.500	33.500	33.500	32.171	0
2024-07-19	33.500	33.500	33.500	33.500	32.171	0
2024-07-18	34.000	34.000	33.250	33.500	32.171	1,100
2024-07-17	33.500	33.500	33.500	33.500	32.171	0
2024-07-16	33.500	34.000	33.500	33.500	32.171	1,300
2024-07-15	33.500	33.500	33.500	33.500	32.171	0
2024-07-12	33.500	33.500	33.500	33.500	32.171	0
2024-07-11	33.500	33.500	33.500	33.500	32.171	0
2024-07-10	33.500	33.500	33.500	33.500	32.171	0
2024-07-09	33.500	33.500	33.500	33.500	32.171	0
2024-07-08	34.750	34.750	33.500	33.500	32.171	2,000
2024-07-05	34.500	34.500	34.500	34.500	33.131	0
2024-07-04	34.500	34.500	34.500	34.500	33.131	0
2024-07-03	34.500	34.500	34.500	34.500	33.131	200
2024-07-02	34.750	34.750	34.750	34.750	33.372	0
2024-07-01	34.750	34.750	34.750	34.750	33.372	0
2024-06-28	34.750	34.750	34.750	34.750	33.372	0
2024-06-27	34.750	34.750	34.750	34.750	33.372	400
2024-06-26	35.000	35.000	35.000	35.000	33.612	0
2024-06-25	35.000	35.000	35.000	35.000	33.612	0
2024-06-24	35.000	35.000	35.000	35.000	33.612	100
2024-06-21	35.000	35.000	35.000	35.000	33.612	200

← NewerPage 8 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.