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
2022-07-15	6.800	6.800	6.550	6.600	5.567	59,302
2022-07-14	6.900	6.900	6.650	6.800	5.736	46,700
2022-07-12	7.000	7.000	6.900	6.900	5.820	24,500
2022-07-11	7.000	7.100	6.950	7.000	5.904	48,400
2022-07-08	7.000	7.050	6.900	7.000	5.904	86,300
2022-07-07	6.850	6.950	6.800	6.950	5.862	106,400
2022-07-06	6.800	6.900	6.750	6.850	5.778	63,500
2022-07-05	6.900	6.900	6.850	6.850	5.778	57,800
2022-07-04	6.850	7.000	6.850	6.850	5.778	31,100
2022-07-01	6.850	7.000	6.850	6.950	5.862	28,600
2022-06-30	7.350	7.350	6.800	6.900	5.820	205,957
2022-06-29	7.100	7.350	7.100	7.300	6.157	26,900
2022-06-28	7.150	7.250	7.150	7.150	6.031	26,500
2022-06-27	7.100	7.200	7.100	7.150	6.031	82,700
2022-06-24	7.050	7.100	6.950	7.100	5.989	133,300
2022-06-23	7.150	7.200	7.000	7.000	5.904	379,800
2022-06-22	7.450	7.450	7.150	7.200	6.073	353,101
2022-06-21	7.400	7.500	7.400	7.450	6.284	234,700
2022-06-20	8.000	8.000	7.450	7.500	6.326	1,413,509
2022-06-17	8.300	8.400	8.200	8.200	6.916	76,131
2022-06-16	8.450	8.550	8.300	8.300	7.001	232,700
2022-06-15	8.450	8.600	8.450	8.550	7.212	135,217
2022-06-14	8.200	8.550	8.200	8.450	7.127	476,300
2022-06-13	8.600	8.700	8.500	8.500	7.169	505,104
2022-06-10	9.000	9.000	8.700	8.750	7.380	533,702
2022-06-09	9.000	9.100	8.950	8.950	7.549	163,311
2022-06-08	9.100	9.150	8.950	9.050	7.633	427,001
2022-06-07	9.200	9.350	9.050	9.050	7.633	706,523
2022-06-06	9.100	9.250	8.900	9.100	7.675	607,205
2022-06-02	9.050	9.050	8.900	9.000	7.591	191,228
2022-06-01	9.050	9.100	8.950	9.000	7.591	211,600
2022-05-31	9.100	9.100	8.950	9.000	7.591	75,378
2022-05-30	9.000	9.150	8.950	9.000	7.591	228,101
2022-05-27	8.750	9.000	8.750	9.000	7.591	296,300
2022-05-26	8.500	8.700	8.500	8.700	7.338	177,923
2022-05-25	8.550	8.700	8.400	8.500	7.169	353,602
2022-05-24	8.900	8.900	8.550	8.600	7.254	365,201
2022-05-23	8.800	8.950	8.800	8.800	7.422	142,639
2022-05-20	8.900	9.050	8.650	8.800	7.422	676,400
2022-05-19	9.000	9.150	9.000	9.100	7.675	137,200
2022-05-18	9.450	9.450	9.000	9.250	7.802	790,400
2022-05-17	9.400	9.650	9.400	9.500	8.013	385,400
2022-05-13	9.250	9.550	9.200	9.450	7.971	384,000
2022-05-12	9.150	9.150	8.900	9.100	7.675	402,100
2022-05-11	9.200	9.350	9.000	9.100	7.675	700,400
2022-05-10	9.450	9.450	8.950	9.150	7.718	532,400
2022-05-09	9.550	9.600	9.300	9.400	7.928	330,500
2022-05-06	9.150	9.700	9.100	9.550	8.055	565,300
2022-05-05	9.850	10.100	9.350	9.400	7.928	1,221,000
2022-05-03	9.400	10.400	9.000	9.650	8.139	3,466,000
2022-04-29	8.550	9.300	8.550	9.300	7.844	1,378,900
2022-04-28	8.400	8.850	8.400	8.650	7.296	1,199,500
2022-04-27	8.250	8.250	8.000	8.100	6.832	275,700
2022-04-26	8.450	8.450	8.000	8.100	6.832	705,300
2022-04-25	7.850	8.650	7.850	8.250	6.959	2,999,800
2022-04-22	7.700	7.750	7.650	7.700	6.495	37,200
2022-04-21	7.700	7.750	7.700	7.750	6.537	65,700
2022-04-20	7.600	7.750	7.600	7.700	6.495	97,400
2022-04-19	7.800	7.800	7.600	7.600	6.410	117,400
2022-04-18	7.750	7.800	7.700	7.800	6.579	95,000

← NewerPage 18 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.