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
2023-10-06	6.250	6.250	6.200	6.250	5.634	16,100
2023-10-05	6.250	6.250	6.250	6.250	5.634	19,500
2023-10-04	6.250	6.250	6.200	6.200	5.589	20,800
2023-10-03	6.250	6.300	6.250	6.250	5.634	18,800
2023-10-02	6.300	6.300	6.250	6.250	5.634	24,100
2023-09-29	6.250	6.300	6.200	6.250	5.634	8,900
2023-09-28	6.300	6.300	6.200	6.250	5.634	18,000
2023-09-27	6.300	6.300	6.300	6.300	5.679	900
2023-09-26	6.250	6.300	6.250	6.250	5.634	9,817
2023-09-25	6.350	6.400	6.250	6.250	5.634	40,200
2023-09-22	6.350	6.350	6.300	6.300	5.679	1,105
2023-09-21	6.300	6.350	6.300	6.300	5.679	5,901
2023-09-20	6.300	6.300	6.250	6.300	5.679	6,613
2023-09-19	6.250	6.300	6.250	6.300	5.679	1,503
2023-09-18	6.300	6.350	6.250	6.250	5.634	28,900
2023-09-15	6.300	6.300	6.250	6.300	5.679	7,212
2023-09-14	6.350	6.350	6.250	6.300	5.679	8,500
2023-09-13	6.300	6.350	6.250	6.350	5.724	4,600
2023-09-12	6.350	6.350	6.300	6.300	5.679	2,501
2023-09-11	6.300	6.350	6.200	6.300	5.679	9,914
2023-09-08	6.350	6.400	6.250	6.300	5.679	15,802
2023-09-07	6.300	6.350	6.250	6.300	5.679	10,302
2023-09-06	6.250	6.350	6.250	6.250	5.634	16,100
2023-09-05	6.300	6.300	6.300	6.300	5.679	10,901
2023-09-04	6.350	6.350	6.250	6.300	5.679	19,400
2023-09-01	6.250	6.350	6.250	6.300	5.679	25,639
2023-08-31	6.300	6.350	6.250	6.250	5.634	30,901
2023-08-30	6.200	6.300	6.150	6.300	5.679	47,102
2023-08-29	6.200	6.300	6.200	6.300	5.679	7,505
2023-08-28	6.300	6.300	6.200	6.300	5.679	11,300
2023-08-25	6.300	6.300	6.150	6.300	5.679	14,000
2023-08-24	6.250	6.300	6.250	6.250	5.634	78,200
2023-08-23	6.300	6.350	6.300	6.300	5.679	2,001
2023-08-22	6.300	6.300	6.250	6.250	5.634	11,700
2023-08-21	6.200	6.300	6.200	6.250	5.634	8,102
2023-08-18	6.200	6.300	6.200	6.300	5.679	5,703
2023-08-17	6.200	6.300	6.200	6.300	5.679	3,700
2023-08-16	6.250	6.250	6.200	6.200	5.589	12,200
2023-08-15	6.250	6.250	6.200	6.250	5.634	16,337
2023-08-11	6.250	6.250	6.200	6.200	5.589	30,800
2023-08-10	6.200	6.250	6.200	6.200	5.589	42,202
2023-08-09	6.200	6.250	6.150	6.250	5.634	11,852
2023-08-08	6.250	6.250	6.150	6.150	5.544	156,711
2023-08-07	6.300	6.600	6.300	6.450	5.814	4,600
2023-08-04	6.500	6.500	6.450	6.500	5.859	22,603
2023-08-03	6.500	6.550	6.450	6.450	5.814	39,600
2023-08-02	6.600	6.600	6.500	6.500	5.859	76,908
2023-07-31	6.550	6.600	6.450	6.600	5.949	74,500
2023-07-27	6.350	6.750	6.350	6.500	5.859	309,516
2023-07-26	6.400	6.400	6.350	6.350	5.724	72,800
2023-07-25	6.450	6.500	6.300	6.400	5.769	149,800
2023-07-24	6.300	6.450	6.250	6.400	5.769	145,103
2023-07-21	6.400	6.400	6.300	6.300	5.679	4,639
2023-07-20	6.250	6.500	6.250	6.350	5.724	118,601
2023-07-19	6.250	6.300	6.250	6.300	5.679	12,800
2023-07-18	6.300	6.300	6.300	6.300	5.679	6,108
2023-07-17	6.300	6.350	6.250	6.300	5.679	31,740
2023-07-14	6.350	6.350	6.300	6.300	5.679	24,600
2023-07-13	6.300	6.300	6.300	6.300	5.679	200
2023-07-12	6.250	6.350	6.250	6.350	5.724	24,800

← NewerPage 13 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.