United Palm Oil Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-04	6.300	6.400	6.300	6.400	5.787	1,501
2024-07-03	6.400	6.400	6.300	6.350	5.742	11,400
2024-07-02	6.500	6.500	6.350	6.350	5.742	26,500
2024-07-01	6.450	6.550	6.400	6.550	5.923	5,601
2024-06-28	6.450	6.500	6.350	6.500	5.878	12,000
2024-06-27	6.500	6.550	6.350	6.550	5.923	19,200
2024-06-26	6.500	6.500	6.400	6.500	5.878	8,640
2024-06-25	6.450	6.600	6.450	6.500	5.878	3,202
2024-06-24	6.500	6.600	6.400	6.550	5.923	8,009
2024-06-21	6.500	6.550	6.450	6.500	5.878	21,626
2024-06-20	6.450	6.500	6.450	6.500	5.878	3,101
2024-06-19	6.500	6.500	6.350	6.450	5.832	8,202
2024-06-18	6.350	6.500	6.350	6.450	5.832	4,601
2024-06-17	6.300	6.450	6.300	6.450	5.832	9,900
2024-06-14	6.450	6.450	6.350	6.350	5.742	1,700
2024-06-13	6.500	6.500	6.450	6.500	5.878	1,301
2024-06-12	6.500	6.500	6.500	6.500	5.878	1,404
2024-06-11	6.450	6.550	6.450	6.550	5.923	4,300
2024-06-10	6.500	6.550	6.450	6.550	5.923	2,905
2024-06-07	6.600	6.600	6.500	6.500	5.878	5,400
2024-06-06	6.700	6.700	6.500	6.600	5.968	5,700
2024-06-05	6.550	6.700	6.500	6.700	6.058	66,617
2024-06-04	6.500	6.800	6.500	6.550	5.923	12,300
2024-05-31	6.550	6.600	6.550	6.550	5.923	5,907
2024-05-30	6.700	6.700	6.550	6.550	5.923	5,705
2024-05-29	6.550	7.050	6.500	6.700	6.058	330,604
2024-05-28	6.400	6.500	6.400	6.500	5.878	7,901
2024-05-27	6.450	6.450	6.450	6.450	5.832	6,212
2024-05-24	6.600	6.750	6.500	6.500	5.878	46,001
2024-05-23	6.600	6.600	6.400	6.600	5.968	78,501
2024-05-21	6.600	6.600	6.500	6.550	5.923	92,600
2024-05-20	6.500	6.750	6.400	6.500	5.878	196,019
2024-05-17	6.500	6.550	6.400	6.500	5.878	120,404
2024-05-16	6.250	6.700	6.200	6.550	5.923	148,600
2024-05-15	6.200	6.200	6.050	6.200	5.606	71,700
2024-05-14	6.250	6.450	6.200	6.200	5.606	28,100
2024-05-13	6.350	6.350	6.300	6.300	5.697	10,701
2024-05-10	6.450	6.450	6.400	6.400	5.787	21,210
2024-05-09	6.700	6.700	6.500	6.550	5.923	47,400
2024-05-08	6.400	6.700	6.350	6.650	6.013	86,401
2024-05-07	6.450	6.500	6.300	6.400	5.787	40,800
2024-05-03	6.300	6.350	6.300	6.300	5.697	152,200
2024-05-02	6.300	6.300	6.250	6.300	5.697	61,900
2024-04-30	6.200	6.300	6.200	6.300	5.697	44,600
2024-04-29	6.200	6.200	6.200	6.200	5.606	6,603
2024-04-26	6.200	6.200	6.150	6.150	5.561	29,948
2024-04-25	6.200	6.200	6.200	6.200	5.606	6,402
2024-04-24	6.150	6.150	6.150	6.150	5.561	35,601
2024-04-23	6.200	6.200	6.150	6.150	5.561	11,201
2024-04-22	6.150	6.250	6.150	6.250	5.652	16,506
2024-04-19	6.150	6.150	6.150	6.150	5.561	5,801
2024-04-18	6.250	6.250	6.100	6.200	5.606	12,102
2024-04-17	6.300	6.350	6.200	6.200	5.606	32,600
2024-04-11	6.300	6.350	6.250	6.300	5.697	60,213
2024-04-10	6.300	6.350	6.250	6.350	5.742	70,200
2024-04-09	6.300	6.300	6.250	6.300	5.697	39,600
2024-04-05	6.300	6.300	6.250	6.300	5.697	624
2024-04-04	6.250	6.300	6.200	6.300	5.697	21,400
2024-04-03	6.300	6.300	6.250	6.300	5.697	11,903
2024-04-02	6.300	6.450	6.200	6.200	5.606	72,411

← NewerPage 10 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.3400 THB
2025-03-11	0.3300 THB
2024-03-07	0.0200 THB
2023-03-09	0.4500 THB
2022-03-10	0.3700 THB
2021-05-06	0.2000 THB
2020-05-05	0.0250 THB
2019-05-07	0.0800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.