Union Pioneer Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-20	34.750	34.750	34.750	34.750	33.372	300
2024-06-19	35.750	35.750	35.750	35.750	34.332	0
2024-06-18	35.750	35.750	35.750	35.750	34.332	0
2024-06-17	35.750	35.750	35.750	35.750	34.332	0
2024-06-14	36.000	36.000	35.000	35.750	34.332	900
2024-06-13	36.500	36.500	34.500	35.750	34.332	8,200
2024-06-12	37.000	37.250	37.000	37.250	35.772	300
2024-06-11	37.500	37.500	37.500	37.500	36.012	0
2024-06-10	37.500	37.500	36.000	37.500	36.012	3,500
2024-06-07	38.000	38.000	38.000	38.000	36.493	0
2024-06-06	38.000	38.000	38.000	38.000	36.493	100
2024-06-05	39.250	39.250	39.250	39.250	37.693	0
2024-06-04	39.250	39.250	39.250	39.250	37.693	0
2024-05-31	39.250	39.250	39.250	39.250	37.693	0
2024-05-30	39.250	39.250	39.250	39.250	37.693	0
2024-05-29	39.250	39.250	39.250	39.250	37.693	0
2024-05-28	39.000	39.250	39.000	39.250	37.693	300
2024-05-27	39.500	39.500	39.500	39.500	37.933	0
2024-05-24	39.500	39.500	39.500	39.500	37.933	0
2024-05-23	39.500	39.500	39.500	39.500	37.933	2,600
2024-05-21	39.000	39.000	39.000	39.000	37.453	0
2024-05-20	39.000	39.000	39.000	39.000	37.453	0
2024-05-17	39.000	39.000	39.000	39.000	37.453	600
2024-05-16	38.000	38.000	38.000	38.000	36.493	0
2024-05-15	38.000	38.000	38.000	38.000	36.493	0
2024-05-14	38.000	38.000	38.000	38.000	36.493	700
2024-05-13	37.000	39.000	37.000	38.500	36.973	600
2024-05-10	37.750	37.750	37.750	37.750	36.253	0
2024-05-09	37.750	37.750	37.750	37.750	36.253	100
2024-05-08	36.750	36.750	36.500	36.500	35.052	3,300
2024-05-07	36.500	36.500	36.500	36.500	35.052	0
2024-05-03	36.500	36.500	36.500	36.500	35.052	0
2024-05-02	36.500	36.500	36.500	36.500	35.052	0
2024-04-30	36.500	36.500	36.500	36.500	35.052	0
2024-04-29	36.500	36.500	36.500	36.500	35.052	0
2024-04-26	36.500	36.500	36.250	36.500	35.052	1,100
2024-04-25	36.250	36.250	36.250	36.250	34.812	0
2024-04-24	36.250	36.250	36.250	36.250	34.812	0
2024-04-23	36.500	36.500	36.250	36.250	34.812	1,100
2024-04-22	35.750	36.250	35.750	36.250	34.812	300
2024-04-19	36.500	36.500	36.500	36.500	35.052	0
2024-04-18	36.500	36.500	36.500	36.500	35.052	0
2024-04-17	36.500	36.500	36.500	36.500	35.052	0
2024-04-11	36.500	36.500	36.500	36.500	35.052	0
2024-04-10	36.500	36.500	36.500	36.500	35.052	0
2024-04-09	36.500	36.500	36.500	36.500	35.052	400
2024-04-05	36.500	36.500	36.500	36.500	35.052	900
2024-04-04	36.500	36.500	36.500	36.500	35.052	100
2024-04-03	36.500	36.500	36.500	36.500	35.052	500
2024-04-02	36.500	36.500	36.500	36.500	35.052	500
2024-04-01	37.000	37.000	36.750	37.000	35.532	1,300
2024-03-29	38.000	38.250	37.500	37.500	35.187	2,500
2024-03-28	38.000	38.000	38.000	38.000	35.656	0
2024-03-27	38.000	38.250	38.000	38.000	35.656	2,000
2024-03-26	38.500	38.500	38.500	38.500	36.125	0
2024-03-25	38.500	38.500	38.000	38.500	36.125	2,100
2024-03-22	38.500	38.500	38.500	38.500	36.125	0
2024-03-21	38.500	38.500	38.500	38.500	36.125	300
2024-03-20	38.500	38.500	38.500	38.500	36.125	0
2024-03-19	38.000	38.500	38.000	38.500	36.125	200

← NewerPage 9 of 19 · 1,127 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.