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
2023-04-10	6.300	6.300	6.150	6.200	5.589	68,002
2023-04-07	6.250	6.300	6.250	6.250	5.634	13,012
2023-04-05	6.250	6.250	6.250	6.250	5.634	21,701
2023-04-04	6.250	6.300	6.250	6.300	5.679	2,700
2023-04-03	6.300	6.300	6.250	6.300	5.679	69,080
2023-03-31	6.300	6.300	6.250	6.250	5.634	18,700
2023-03-30	6.300	6.300	6.300	6.300	5.679	5,803
2023-03-29	6.300	6.300	6.250	6.300	5.679	13,810
2023-03-28	6.300	6.300	6.300	6.300	5.679	79,000
2023-03-27	6.300	6.350	6.300	6.300	5.679	66,200
2023-03-24	6.300	6.350	6.300	6.350	5.724	54,702
2023-03-23	6.350	6.350	6.250	6.250	5.634	14,071
2023-03-22	6.300	6.350	6.300	6.350	5.724	34,401
2023-03-21	6.300	6.300	6.250	6.300	5.679	34,600
2023-03-20	6.400	6.400	6.250	6.250	5.634	38,601
2023-03-17	6.350	6.800	6.350	6.500	5.859	86,900
2023-03-16	6.500	6.500	6.200	6.300	5.679	33,717
2023-03-15	6.200	6.500	6.200	6.500	5.859	57,800
2023-03-14	6.300	6.450	6.200	6.200	5.589	72,118
2023-03-13	6.350	6.400	6.300	6.350	5.724	41,201
2023-03-10	6.500	6.500	6.350	6.400	5.769	54,201
2023-03-09	6.400	6.500	6.400	6.450	5.814	133,500
2023-03-08	6.950	7.000	6.850	7.000	5.904	397,727
2023-03-07	6.950	7.050	6.900	6.950	5.862	285,614
2023-03-03	6.950	6.950	6.850	6.950	5.862	105,408
2023-03-02	6.950	6.950	6.900	6.900	5.820	13,606
2023-03-01	6.950	6.950	6.900	6.950	5.862	41,602
2023-02-28	6.950	6.950	6.850	6.900	5.820	180,102
2023-02-27	6.900	6.950	6.900	6.900	5.820	194,700
2023-02-24	6.950	7.000	6.850	6.950	5.862	169,001
2023-02-23	6.900	6.950	6.900	6.950	5.862	132,921
2023-02-22	6.750	6.900	6.700	6.900	5.820	92,524
2023-02-21	6.650	6.800	6.650	6.700	5.651	23,800
2023-02-20	6.750	6.800	6.650	6.650	5.609	43,803
2023-02-17	6.600	7.150	6.600	6.800	5.736	29,400
2023-02-16	6.750	6.750	6.700	6.750	5.693	4,717
2023-02-15	6.800	6.800	6.650	6.700	5.651	6,200
2023-02-14	6.750	6.750	6.750	6.750	5.693	1,654
2023-02-13	6.800	6.800	6.750	6.750	5.693	5,317
2023-02-10	6.700	6.750	6.700	6.750	5.693	9,000
2023-02-09	6.700	6.750	6.700	6.750	5.693	10,900
2023-02-08	6.750	6.750	6.600	6.700	5.651	14,201
2023-02-07	6.750	6.750	6.650	6.700	5.651	10,203
2023-02-06	6.600	6.800	6.450	6.750	5.693	39,513
2023-02-03	6.700	6.800	6.700	6.750	5.693	31,136
2023-02-02	6.700	6.700	6.650	6.700	5.651	5,453
2023-02-01	6.750	6.750	6.650	6.700	5.651	10,421
2023-01-31	6.700	6.700	6.650	6.700	5.651	5,100
2023-01-30	6.750	6.750	6.650	6.700	5.651	19,675
2023-01-27	6.700	6.750	6.700	6.750	5.693	9,001
2023-01-26	6.700	6.750	6.650	6.750	5.693	34,001
2023-01-25	6.600	6.700	6.600	6.700	5.651	49,318
2023-01-24	6.600	6.600	6.600	6.600	5.567	101,002
2023-01-23	6.600	6.600	6.500	6.600	5.567	6,901
2023-01-20	6.500	6.550	6.500	6.550	5.525	38,213
2023-01-19	6.500	6.500	6.500	6.500	5.482	4,425
2023-01-18	6.550	6.550	6.450	6.500	5.482	95,002
2023-01-17	6.500	6.550	6.450	6.550	5.525	24,781
2023-01-16	6.550	6.550	6.500	6.550	5.525	39,501
2023-01-13	6.550	6.600	6.500	6.500	5.482	10,200

← NewerPage 15 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.