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
2024-04-02	6.300	6.450	6.200	6.200	5.606	72,411
2024-04-01	6.300	6.300	6.250	6.250	5.652	1,011
2024-03-29	6.250	6.250	6.250	6.250	5.652	404
2024-03-28	6.300	6.300	6.250	6.300	5.697	5,800
2024-03-27	6.300	6.300	6.250	6.250	5.652	11,400
2024-03-26	6.200	6.300	6.200	6.300	5.697	15,200
2024-03-25	6.150	6.250	6.100	6.250	5.652	13,200
2024-03-22	6.250	6.250	6.150	6.150	5.561	52,502
2024-03-21	8.150	8.150	6.250	6.250	5.652	110,110
2024-03-20	6.300	6.300	6.250	6.250	5.652	16,822
2024-03-19	6.300	6.300	6.200	6.250	5.652	59,420
2024-03-18	6.250	6.300	6.250	6.250	5.652	52,400
2024-03-15	6.250	6.300	6.250	6.250	5.652	86,200
2024-03-14	6.150	6.350	6.150	6.350	5.742	25,200
2024-03-13	6.150	6.200	6.100	6.150	5.561	21,501
2024-03-12	6.150	6.150	6.100	6.150	5.561	11,000
2024-03-11	6.100	6.150	6.100	6.100	5.516	20,901
2024-03-08	6.200	6.200	6.100	6.100	5.516	32,015
2024-03-07	6.000	6.150	6.000	6.150	5.561	19,357
2024-03-06	6.300	6.400	6.300	6.350	5.724	27,500
2024-03-05	6.350	6.350	6.250	6.300	5.679	109,119
2024-03-04	6.250	6.350	6.250	6.300	5.679	123,924
2024-03-01	6.300	6.300	6.250	6.250	5.634	33,012
2024-02-29	6.250	6.300	6.250	6.300	5.679	71,506
2024-02-28	6.300	6.300	6.200	6.200	5.589	35,701
2024-02-27	6.300	6.350	6.250	6.250	5.634	39,502
2024-02-23	6.300	6.350	6.300	6.300	5.679	35,001
2024-02-22	6.300	6.300	6.250	6.300	5.679	19,720
2024-02-21	6.250	6.350	6.200	6.250	5.634	44,605
2024-02-20	6.350	6.350	6.250	6.250	5.634	32,547
2024-02-19	6.350	6.400	6.250	6.350	5.724	46,000
2024-02-16	6.300	6.350	6.250	6.350	5.724	22,600
2024-02-15	6.250	6.300	6.200	6.300	5.679	7,500
2024-02-14	6.250	6.350	6.250	6.350	5.724	420
2024-02-13	6.300	6.350	6.300	6.350	5.724	8,201
2024-02-12	6.350	6.350	6.250	6.300	5.679	16,628
2024-02-09	6.300	6.350	6.300	6.300	5.679	13,879
2024-02-08	6.300	6.350	6.300	6.300	5.679	17,623
2024-02-07	6.250	6.300	6.250	6.300	5.679	8,700
2024-02-06	6.300	6.300	6.200	6.250	5.634	36,000
2024-02-05	6.300	6.350	6.300	6.300	5.679	29,100
2024-02-02	6.350	6.400	6.300	6.300	5.679	32,300
2024-02-01	6.350	6.400	6.300	6.350	5.724	125,701
2024-01-31	6.300	6.350	6.250	6.350	5.724	60,348
2024-01-30	6.300	6.400	6.250	6.250	5.634	104,300
2024-01-29	6.300	6.300	6.250	6.250	5.634	47,500
2024-01-26	6.300	6.300	6.300	6.300	5.679	2,700
2024-01-25	6.350	6.450	6.250	6.250	5.634	36,501
2024-01-24	6.300	6.300	6.300	6.300	5.679	3,022
2024-01-23	6.300	6.300	6.300	6.300	5.679	3,205
2024-01-22	6.250	6.350	6.250	6.350	5.724	29,401
2024-01-19	6.300	6.700	6.300	6.350	5.724	63,302
2024-01-18	6.300	6.300	6.250	6.300	5.679	9,800
2024-01-17	6.300	6.300	6.250	6.250	5.634	14,100
2024-01-16	6.250	6.250	6.200	6.250	5.634	24,800
2024-01-15	6.300	6.350	6.250	6.250	5.634	14,014
2024-01-12	6.150	6.350	6.150	6.350	5.724	14,815
2024-01-11	6.250	6.300	6.250	6.250	5.634	27,102
2024-01-10	6.350	6.350	6.250	6.250	5.634	17,405
2024-01-09	6.250	6.250	6.250	6.250	5.634	1,001

← NewerPage 11 of 21 · 1,201 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.