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
2026-07-15	6.800	6.950	6.800	6.950	6.950	1,041
2026-07-14	6.850	6.850	6.800	6.800	6.800	13,900
2026-07-13	6.900	6.900	6.900	6.900	6.900	809
2026-07-10	6.750	6.900	6.750	6.900	6.900	49,201
2026-07-09	6.900	6.900	6.900	6.900	6.900	1,800
2026-07-08	6.850	6.850	6.850	6.850	6.850	114
2026-07-07	6.800	6.800	6.800	6.800	6.800	1,500
2026-07-06	6.800	6.800	6.800	6.800	6.800	4,515
2026-07-03	6.900	6.900	6.800	6.900	6.900	4,001
2026-07-02	6.800	6.900	6.800	6.900	6.900	900
2026-07-01	6.800	6.900	6.800	6.800	6.800	10,000
2026-06-30	6.800	6.850	6.800	6.850	6.850	710
2026-06-29	6.850	6.850	6.800	6.800	6.800	15,501
2026-06-26	6.850	6.850	6.850	6.850	6.850	100
2026-06-25	6.850	6.850	6.850	6.850	6.850	2,109
2026-06-24	6.800	6.900	6.800	6.850	6.850	8,800
2026-06-23	6.850	6.850	6.800	6.850	6.850	700
2026-06-22	6.800	6.900	6.750	6.750	6.750	21,499
2026-06-19	6.800	6.850	6.750	6.850	6.850	5,137
2026-06-18	6.850	6.850	6.850	6.850	6.850	110
2026-06-17	6.800	6.800	6.750	6.750	6.750	3,000
2026-06-16	6.750	6.850	6.750	6.800	6.800	4,307
2026-06-15	6.800	6.850	6.750	6.800	6.800	5,402
2026-06-12	6.850	6.850	6.800	6.850	6.850	400
2026-06-11	6.750	6.750	6.700	6.700	6.700	3,501
2026-06-10	6.800	6.900	6.700	6.700	6.700	6,300
2026-06-09	6.800	6.900	6.750	6.750	6.750	14,600
2026-06-08	6.800	6.800	6.800	6.800	6.800	9,301
2026-06-05	6.950	6.950	6.950	6.950	6.950	500
2026-06-04	6.900	6.950	6.850	6.900	6.900	49,101
2026-06-02	6.800	6.900	6.800	6.900	6.900	3,601
2026-05-29	6.900	6.950	6.850	6.950	6.950	1,910
2026-05-27	6.750	6.950	6.750	6.950	6.950	4,900
2026-05-26	6.950	6.950	6.850	6.900	6.900	4,301
2026-05-25	6.800	6.900	6.800	6.900	6.900	2,701
2026-05-22	6.900	6.950	6.750	6.800	6.800	48,500
2026-05-21	6.950	6.950	6.950	6.950	6.950	1,300
2026-05-20	6.950	6.950	6.950	6.950	6.950	8,500
2026-05-19	7.000	7.000	6.950	6.950	6.950	10,200
2026-05-18	7.000	7.000	6.950	6.950	6.950	1,830
2026-05-15	7.000	7.000	7.000	7.000	7.000	1,000
2026-05-14	6.950	7.000	6.950	7.000	7.000	2,202
2026-05-13	7.000	7.000	7.000	7.000	7.000	7,913
2026-05-12	7.150	7.200	7.000	7.000	7.000	53,700
2026-05-11	6.950	7.150	6.950	7.050	7.050	173,767
2026-05-08	7.050	7.050	6.850	6.900	6.900	13,600
2026-05-07	6.950	6.950	6.850	6.850	6.850	50,506
2026-05-06	6.700	7.050	6.700	7.050	7.050	7,320
2026-05-05	6.800	6.950	6.700	6.950	6.950	2,700
2026-04-30	6.800	6.850	6.800	6.800	6.800	7,400
2026-04-29	6.700	6.750	6.700	6.750	6.750	3,500
2026-04-28	6.700	6.750	6.700	6.750	6.750	8,592
2026-04-27	6.700	6.800	6.700	6.750	6.750	23,730
2026-04-24	6.950	6.950	6.850	6.850	6.850	3,700
2026-04-23	6.900	6.950	6.800	6.950	6.950	8,400
2026-04-22	6.900	6.950	6.850	6.950	6.950	24,300
2026-04-21	6.600	6.850	6.600	6.800	6.800	3,100
2026-04-20	6.900	6.900	6.850	6.850	6.850	2,700
2026-04-17	7.000	7.000	6.950	6.950	6.950	10,700
2026-04-16	6.950	7.000	6.800	7.000	7.000	10,907

← NewerPage 2 of 4 · 236 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.