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
2023-07-11	6.250	6.350	6.250	6.300	5.679	27,000
2023-07-10	6.400	6.400	6.250	6.300	5.679	13,500
2023-07-07	6.400	6.500	6.200	6.350	5.724	14,600
2023-07-06	6.300	6.500	6.250	6.300	5.679	13,400
2023-07-05	6.300	6.300	6.300	6.300	5.679	16,000
2023-07-04	6.350	6.350	6.250	6.350	5.724	62,826
2023-07-03	6.450	6.450	6.250	6.350	5.724	46,651
2023-06-30	6.350	6.350	6.300	6.300	5.679	14,723
2023-06-29	6.300	6.350	6.300	6.350	5.724	13,008
2023-06-28	6.300	6.350	6.300	6.300	5.679	3,150
2023-06-27	6.250	6.350	6.250	6.300	5.679	6,800
2023-06-26	6.350	6.350	6.250	6.300	5.679	1,517
2023-06-23	6.300	6.350	6.250	6.300	5.679	6,952
2023-06-22	6.350	6.350	6.250	6.250	5.634	36,701
2023-06-21	6.300	6.300	6.250	6.250	5.634	8,004
2023-06-20	6.350	6.350	6.250	6.250	5.634	34,423
2023-06-19	6.350	6.350	6.250	6.250	5.634	23,712
2023-06-16	6.350	6.350	6.300	6.300	5.679	24,907
2023-06-15	6.250	6.300	6.250	6.300	5.679	4,400
2023-06-14	6.250	6.350	6.250	6.350	5.724	17,641
2023-06-13	6.300	6.400	6.300	6.300	5.679	26,201
2023-06-12	6.350	6.400	6.250	6.250	5.634	20,400
2023-06-09	6.350	6.350	6.250	6.250	5.634	20,300
2023-06-08	6.350	6.350	6.250	6.250	5.634	10,600
2023-06-07	6.350	6.350	6.250	6.350	5.724	5,600
2023-06-06	6.350	6.350	6.200	6.200	5.589	14,600
2023-06-02	6.300	6.350	6.300	6.350	5.724	6,400
2023-06-01	6.250	6.350	6.250	6.300	5.679	7,000
2023-05-31	6.300	6.350	6.250	6.250	5.634	4,214
2023-05-30	6.350	6.400	6.250	6.300	5.679	24,231
2023-05-29	6.300	6.350	6.250	6.250	5.634	25,200
2023-05-26	6.350	6.350	6.250	6.250	5.634	5,200
2023-05-25	6.350	6.350	6.300	6.300	5.679	12,500
2023-05-24	6.300	6.350	6.300	6.300	5.679	45,900
2023-05-23	6.250	6.300	6.200	6.250	5.634	8,300
2023-05-22	6.300	6.300	6.200	6.200	5.589	9,201
2023-05-19	6.250	6.350	6.200	6.200	5.589	30,200
2023-05-18	6.350	6.350	6.300	6.300	5.679	6,702
2023-05-17	6.350	6.350	6.250	6.250	5.634	19,471
2023-05-16	6.300	6.350	6.300	6.300	5.679	2,702
2023-05-15	6.250	6.350	6.250	6.300	5.679	2,801
2023-05-12	6.250	6.300	6.200	6.250	5.634	11,902
2023-05-11	6.300	6.300	6.250	6.250	5.634	36,321
2023-05-10	6.300	6.350	6.300	6.300	5.679	23,001
2023-05-09	6.300	6.300	6.250	6.300	5.679	27,400
2023-05-08	6.300	6.300	6.250	6.300	5.679	14,000
2023-05-03	6.250	6.350	6.250	6.350	5.724	20,300
2023-05-02	6.300	6.300	6.200	6.250	5.634	18,001
2023-04-28	6.200	6.300	6.200	6.250	5.634	7,601
2023-04-27	6.300	6.300	6.150	6.300	5.679	1,101
2023-04-26	6.300	6.300	6.200	6.300	5.679	7,801
2023-04-25	6.300	6.300	6.200	6.200	5.589	25,700
2023-04-24	6.200	6.500	6.200	6.350	5.724	43,505
2023-04-21	6.300	6.300	6.250	6.250	5.634	18,400
2023-04-20	6.250	6.300	6.250	6.250	5.634	18,104
2023-04-19	6.300	6.350	6.300	6.350	5.724	33,100
2023-04-18	6.450	6.450	6.350	6.400	5.769	19,200
2023-04-17	6.300	6.350	6.300	6.300	5.679	14,400
2023-04-12	6.350	6.400	6.300	6.300	5.679	11,205
2023-04-11	6.200	6.400	6.200	6.350	5.724	15,632

← NewerPage 14 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.