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
2024-01-08	6.250	6.250	6.200	6.200	5.589	16,154
2024-01-05	6.300	6.350	6.250	6.250	5.634	14,209
2024-01-04	6.300	6.300	6.250	6.250	5.634	12,005
2024-01-03	6.250	6.350	6.250	6.350	5.724	3,904
2024-01-02	6.250	6.250	6.250	6.250	5.634	3,201
2023-12-28	6.300	6.300	6.250	6.250	5.634	8,802
2023-12-27	6.300	6.400	6.250	6.350	5.724	5,700
2023-12-26	6.300	6.350	6.300	6.300	5.679	5,208
2023-12-25	6.300	6.300	6.250	6.250	5.634	800
2023-12-22	6.250	6.300	6.250	6.250	5.634	2,702
2023-12-21	6.050	6.200	6.050	6.200	5.589	6,206
2023-12-20	6.250	6.250	6.200	6.250	5.634	3,856
2023-12-19	6.200	6.250	6.200	6.250	5.634	8,300
2023-12-18	6.300	6.300	6.200	6.250	5.634	600
2023-12-15	6.200	6.300	6.200	6.300	5.679	408
2023-12-14	6.150	6.250	6.150	6.250	5.634	5,102
2023-12-13	6.200	6.200	6.200	6.200	5.589	13,901
2023-12-12	6.200	6.300	6.200	6.200	5.589	9,855
2023-12-08	6.250	6.300	6.250	6.300	5.679	406
2023-12-07	6.250	6.250	6.200	6.200	5.589	12,300
2023-12-06	6.250	6.300	6.250	6.250	5.634	5,100
2023-12-04	6.250	6.250	6.250	6.250	5.634	4,401
2023-12-01	6.200	6.300	6.150	6.300	5.679	3,804
2023-11-30	6.300	6.300	6.250	6.250	5.634	1,300
2023-11-29	6.250	6.300	6.250	6.300	5.679	601
2023-11-28	6.250	6.250	6.250	6.250	5.634	624
2023-11-27	6.300	6.300	6.250	6.250	5.634	19,934
2023-11-24	6.300	6.300	6.300	6.300	5.679	200
2023-11-23	6.300	6.300	6.250	6.250	5.634	17,301
2023-11-22	6.150	6.250	6.150	6.250	5.634	400
2023-11-21	6.250	6.300	6.250	6.300	5.679	1,810
2023-11-20	6.200	6.250	6.150	6.250	5.634	8,000
2023-11-17	6.250	6.300	6.150	6.200	5.589	25,727
2023-11-16	6.200	6.250	6.150	6.250	5.634	23,301
2023-11-15	6.200	6.200	6.200	6.200	5.589	15,101
2023-11-14	6.250	6.250	6.150	6.250	5.634	8,111
2023-11-13	6.200	6.200	6.150	6.150	5.544	26,304
2023-11-10	6.250	6.300	6.200	6.200	5.589	801
2023-11-09	6.250	6.300	6.200	6.200	5.589	5,601
2023-11-08	6.200	6.300	6.200	6.300	5.679	6,608
2023-11-07	6.250	6.250	6.200	6.200	5.589	3,710
2023-11-06	6.300	6.300	6.250	6.300	5.679	7,201
2023-11-03	6.150	6.350	6.150	6.350	5.724	28,200
2023-11-02	6.150	6.200	6.100	6.200	5.589	24,368
2023-11-01	6.250	6.250	6.200	6.200	5.589	3,402
2023-10-31	6.200	6.250	6.150	6.250	5.634	829
2023-10-30	6.150	6.250	6.150	6.250	5.634	4,017
2023-10-27	6.100	6.150	6.100	6.150	5.544	3,900
2023-10-26	6.150	6.200	6.100	6.150	5.544	17,300
2023-10-25	6.150	6.200	6.150	6.150	5.544	16,600
2023-10-24	6.200	6.200	6.150	6.200	5.589	11,200
2023-10-20	6.300	6.300	6.200	6.200	5.589	15,600
2023-10-19	6.200	6.200	6.200	6.200	5.589	3,000
2023-10-18	6.350	6.350	6.200	6.300	5.679	3,400
2023-10-17	6.300	6.350	6.250	6.250	5.634	30,200
2023-10-16	6.200	6.250	6.150	6.250	5.634	13,454
2023-10-12	6.150	6.200	6.150	6.200	5.589	19,000
2023-10-11	6.250	6.250	6.000	6.150	5.544	25,900
2023-10-10	6.150	6.250	6.150	6.200	5.589	2,000
2023-10-09	6.200	6.250	6.200	6.250	5.634	12,103

← NewerPage 12 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.