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
2022-04-12	7.700	7.750	7.550	7.700	6.495	86,100
2022-04-11	7.400	7.750	7.400	7.650	6.452	53,900
2022-04-08	7.500	7.500	7.350	7.450	6.284	42,100
2022-04-07	7.400	7.550	7.400	7.500	6.326	66,800
2022-04-05	7.400	7.550	7.350	7.500	6.326	101,400
2022-04-04	7.250	7.400	7.200	7.400	6.242	101,100
2022-04-01	7.200	7.350	7.200	7.350	6.199	85,000
2022-03-31	7.300	7.350	7.300	7.300	6.157	114,000
2022-03-30	7.400	7.450	7.300	7.350	6.199	74,000
2022-03-29	7.550	7.550	7.350	7.450	6.284	49,000
2022-03-28	7.550	7.550	7.500	7.550	6.368	10,000
2022-03-25	7.550	7.550	7.250	7.500	6.326	216,200
2022-03-24	7.350	7.600	7.350	7.600	6.410	82,802
2022-03-23	7.450	7.450	7.350	7.400	6.242	17,401
2022-03-22	7.350	7.450	7.350	7.450	6.284	17,700
2022-03-21	7.200	7.400	7.200	7.400	6.242	40,600
2022-03-18	7.350	7.400	7.350	7.400	6.242	50,800
2022-03-17	7.450	7.500	7.350	7.450	6.284	74,000
2022-03-16	7.450	7.500	7.450	7.500	6.326	40,800
2022-03-15	7.500	7.600	7.500	7.500	6.326	101,300
2022-03-14	7.550	7.600	7.500	7.600	6.410	80,800
2022-03-11	7.450	7.650	7.450	7.500	6.326	106,600
2022-03-10	7.450	7.650	7.450	7.550	6.368	130,200
2022-03-09	7.800	7.950	7.750	7.900	6.351	452,900
2022-03-08	7.850	8.000	7.550	7.800	6.271	314,600
2022-03-07	8.050	8.200	7.750	7.850	6.311	342,000
2022-03-04	8.300	8.300	8.050	8.050	6.472	171,800
2022-03-03	8.200	8.350	8.050	8.100	6.512	527,100
2022-03-02	7.950	8.100	7.850	8.050	6.472	308,800
2022-03-01	7.900	7.900	7.650	7.800	6.271	178,800
2022-02-28	7.500	7.550	7.300	7.550	6.070	415,500
2022-02-25	7.250	7.450	7.250	7.350	5.909	1,008,300
2022-02-24	6.950	7.000	6.950	7.000	5.628	84,300
2022-02-23	6.800	7.100	6.800	7.050	5.668	30,900
2022-02-22	6.700	7.000	6.700	6.800	5.467	35,100
2022-02-21	6.800	6.950	6.800	6.800	5.467	108,600
2022-02-18	7.050	7.050	6.900	6.900	5.547	3,100
2022-02-17	6.800	7.100	6.750	6.950	5.587	71,600
2022-02-15	6.850	6.850	6.800	6.850	5.507	38,500
2022-02-14	6.750	7.000	6.750	6.850	5.507	5,400
2022-02-11	6.750	7.000	6.750	6.800	5.467	40,500
2022-02-10	6.800	7.000	6.750	6.900	5.547	96,600
2022-02-09	6.750	7.100	6.750	6.850	5.507	137,300
2022-02-08	7.050	7.150	6.850	6.900	5.547	302,200
2022-02-07	7.500	7.500	7.100	7.150	5.748	141,400
2022-02-04	7.650	7.650	7.400	7.400	5.949	122,600
2022-02-03	7.750	7.750	7.400	7.550	6.070	140,600
2022-02-02	7.250	7.450	7.200	7.450	5.989	623,700
2022-02-01	7.450	7.450	7.250	7.250	5.829	198,100
2022-01-31	7.450	7.450	7.250	7.250	5.829	63,800
2022-01-28	6.950	7.250	6.800	7.150	5.748	263,200
2022-01-27	6.700	6.950	6.700	6.800	5.467	18,700
2022-01-26	7.000	7.000	4.880	6.800	5.467	171,400
2022-01-25	7.150	7.150	6.900	6.950	5.587	338,900
2022-01-24	7.150	7.150	7.050	7.050	5.668	238,700
2022-01-21	7.200	7.250	6.850	6.850	5.507	590,500
2022-01-20	6.750	7.100	6.750	7.000	5.628	774,600
2022-01-19	6.700	6.700	6.650	6.700	5.386	92,900
2022-01-18	6.800	6.850	6.700	6.700	5.386	245,900
2022-01-17	6.850	6.950	6.800	6.800	5.467	793,700

← NewerPage 19 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.