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
2023-01-12	6.500	6.550	6.500	6.550	5.525	61,407
2023-01-11	6.700	6.700	6.500	6.550	5.525	96,500
2023-01-10	6.550	6.550	6.500	6.550	5.525	48,108
2023-01-09	6.500	6.550	6.450	6.500	5.482	28,600
2023-01-06	6.500	6.550	6.500	6.550	5.525	48,351
2023-01-05	6.600	6.600	6.500	6.550	5.525	21,202
2023-01-04	6.550	6.600	6.550	6.550	5.525	60,303
2023-01-03	6.650	6.650	6.550	6.600	5.567	40,700
2022-12-30	6.500	6.600	6.400	6.600	5.567	40,020
2022-12-29	6.400	6.500	6.350	6.450	5.440	18,003
2022-12-28	6.600	6.600	6.400	6.400	5.398	71,104
2022-12-27	6.200	6.600	6.200	6.600	5.567	107,900
2022-12-26	6.200	6.300	6.200	6.250	5.272	37,302
2022-12-23	6.300	6.300	6.250	6.250	5.272	65,603
2022-12-22	6.450	6.450	6.200	6.250	5.272	171,003
2022-12-21	6.400	6.400	6.350	6.350	5.356	26,304
2022-12-20	6.450	6.500	6.400	6.450	5.440	51,603
2022-12-19	6.500	6.500	6.450	6.500	5.482	5,700
2022-12-16	6.500	6.650	6.500	6.550	5.525	21,400
2022-12-15	6.650	6.650	6.450	6.500	5.482	62,201
2022-12-14	6.550	6.600	6.500	6.600	5.567	30,600
2022-12-13	6.500	6.550	6.500	6.550	5.525	14,900
2022-12-09	6.500	6.550	6.500	6.550	5.525	8,400
2022-12-08	6.500	6.550	6.500	6.550	5.525	12,600
2022-12-07	6.550	6.550	6.450	6.500	5.482	14,001
2022-12-06	6.500	6.600	6.500	6.500	5.482	19,500
2022-12-02	6.550	6.550	6.500	6.500	5.482	2,200
2022-12-01	6.450	6.550	6.450	6.550	5.525	59,600
2022-11-30	6.500	6.600	6.500	6.600	5.567	16,300
2022-11-29	6.500	6.600	6.500	6.550	5.525	28,500
2022-11-28	6.450	6.500	6.450	6.450	5.440	71,708
2022-11-25	6.500	6.500	6.450	6.500	5.482	90,402
2022-11-24	6.500	6.500	6.450	6.500	5.482	41,800
2022-11-23	6.500	6.500	6.500	6.500	5.482	46,600
2022-11-22	6.450	6.500	6.450	6.500	5.482	19,300
2022-11-21	6.600	6.600	6.450	6.450	5.440	98,700
2022-11-18	6.500	6.600	6.500	6.600	5.567	20,000
2022-11-17	6.600	6.600	6.550	6.600	5.567	19,602
2022-11-16	6.650	6.750	6.550	6.650	5.609	67,645
2022-11-15	6.550	6.650	6.550	6.650	5.609	18,400
2022-11-14	6.600	6.650	6.500	6.600	5.567	66,402
2022-11-11	6.950	6.950	6.450	6.650	5.609	229,901
2022-11-10	7.200	7.200	6.950	6.950	5.862	9,900
2022-11-09	7.200	7.200	7.000	7.050	5.946	13,901
2022-11-08	7.250	7.250	7.050	7.100	5.989	48,000
2022-11-07	7.350	7.800	7.000	7.100	5.989	189,913
2022-11-04	6.950	7.050	6.950	7.050	5.946	39,673
2022-11-03	6.900	7.000	6.850	7.000	5.904	13,600
2022-11-02	7.000	7.050	6.850	6.950	5.862	57,500
2022-11-01	6.900	6.950	6.800	6.900	5.820	35,300
2022-10-31	6.950	6.950	6.750	6.800	5.736	40,900
2022-10-28	6.600	6.900	6.600	6.800	5.736	158,902
2022-10-27	6.700	6.700	6.600	6.600	5.567	26,401
2022-10-26	6.650	6.700	6.650	6.700	5.651	36,300
2022-10-25	6.750	6.750	6.600	6.600	5.567	79,200
2022-10-21	6.850	6.850	6.700	6.750	5.693	61,800
2022-10-20	6.650	6.750	6.650	6.750	5.693	73,400
2022-10-19	6.650	6.950	6.650	6.650	5.609	182,308
2022-10-18	6.500	6.600	6.500	6.600	5.567	18,400
2022-10-17	6.550	6.550	6.500	6.550	5.525	4,625

← NewerPage 16 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.