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
2022-10-12	6.500	6.550	6.500	6.500	5.482	6,411
2022-10-11	6.400	6.550	6.400	6.400	5.398	2,126
2022-10-10	6.500	6.500	6.400	6.400	5.398	7,104
2022-10-07	6.500	6.500	6.500	6.500	5.482	10,800
2022-10-06	6.450	6.500	6.450	6.500	5.482	6,600
2022-10-05	6.550	6.550	6.450	6.450	5.440	1,674
2022-10-04	6.450	6.450	6.350	6.450	5.440	10,508
2022-10-03	6.400	6.400	6.350	6.400	5.398	7,404
2022-09-30	6.350	6.400	6.350	6.400	5.398	15,800
2022-09-29	6.300	6.400	6.300	6.400	5.398	49,744
2022-09-28	6.450	6.450	6.300	6.300	5.314	129,000
2022-09-27	6.500	6.500	6.400	6.450	5.440	113,606
2022-09-26	6.650	6.650	6.500	6.500	5.482	74,700
2022-09-23	6.700	6.700	6.650	6.700	5.651	31,350
2022-09-22	6.550	6.650	6.550	6.650	5.609	15,500
2022-09-21	6.600	6.600	6.550	6.600	5.567	20,024
2022-09-20	6.650	6.650	6.500	6.600	5.567	28,700
2022-09-19	6.600	6.650	6.550	6.650	5.609	56,200
2022-09-16	6.700	6.700	6.550	6.600	5.567	140,601
2022-09-15	6.650	6.700	6.600	6.650	5.609	62,472
2022-09-14	6.600	6.600	6.550	6.600	5.567	38,205
2022-09-13	6.600	6.600	6.500	6.550	5.525	39,800
2022-09-12	6.550	6.550	6.500	6.500	5.482	62,144
2022-09-09	6.500	6.550	6.400	6.550	5.525	65,018
2022-09-08	6.550	6.550	6.450	6.450	5.440	78,600
2022-09-07	6.500	6.550	6.450	6.500	5.482	79,900
2022-09-06	6.450	6.500	6.450	6.500	5.482	24,404
2022-09-05	6.400	6.500	6.400	6.450	5.440	25,523
2022-09-02	6.450	6.450	6.400	6.450	5.440	21,300
2022-09-01	6.400	6.550	6.400	6.500	5.482	67,000
2022-08-31	6.350	6.500	6.350	6.450	5.440	36,800
2022-08-30	6.450	6.500	6.350	6.400	5.398	146,222
2022-08-29	6.650	6.650	6.450	6.450	5.440	163,801
2022-08-26	6.600	6.700	6.600	6.650	5.609	32,300
2022-08-25	6.700	6.700	6.500	6.650	5.609	133,155
2022-08-24	6.650	6.700	6.600	6.700	5.651	49,544
2022-08-23	6.600	6.650	6.600	6.650	5.609	28,900
2022-08-22	6.600	6.700	6.600	6.650	5.609	93,600
2022-08-19	6.550	6.700	6.550	6.600	5.567	81,900
2022-08-18	6.500	6.600	6.500	6.550	5.525	56,999
2022-08-17	6.500	6.500	6.400	6.450	5.440	62,900
2022-08-16	6.400	6.400	6.300	6.400	5.398	161,900
2022-08-15	6.500	6.750	6.400	6.450	5.440	327,900
2022-08-11	6.950	6.950	6.500	6.500	5.482	813,378
2022-08-10	6.950	7.050	6.900	7.000	5.904	80,100
2022-08-09	7.000	7.000	6.900	6.950	5.862	67,500
2022-08-08	7.000	7.200	6.900	7.000	5.904	66,100
2022-08-05	6.950	7.050	6.950	7.000	5.904	58,400
2022-08-04	7.050	7.050	6.950	6.950	5.862	27,800
2022-08-03	7.000	7.050	7.000	7.050	5.946	20,100
2022-08-02	7.000	7.050	6.900	7.000	5.904	39,004
2022-08-01	7.050	7.100	6.950	7.000	5.904	55,500
2022-07-27	7.000	7.150	6.900	7.000	5.904	67,101
2022-07-26	7.000	7.250	6.900	6.950	5.862	238,100
2022-07-25	7.000	7.000	6.800	7.000	5.904	52,800
2022-07-22	6.900	7.000	6.850	7.000	5.904	31,810
2022-07-21	6.900	6.950	6.800	6.900	5.820	27,500
2022-07-20	6.900	7.000	6.800	6.900	5.820	52,900
2022-07-19	6.950	7.150	6.850	6.850	5.778	43,100
2022-07-18	6.600	6.850	6.550	6.750	5.693	70,602

← NewerPage 17 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.