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
2022-01-14	6.850	6.850	6.800	6.800	5.467	82,900
2022-01-13	6.800	6.850	6.750	6.850	5.507	93,000
2022-01-12	6.800	6.900	6.700	6.800	5.467	455,500
2022-01-11	6.800	6.850	6.700	6.800	5.467	231,800
2022-01-10	6.600	6.850	6.600	6.850	5.507	82,900
2022-01-07	6.700	6.700	6.550	6.600	5.306	23,700
2022-01-06	6.650	6.700	6.650	6.700	5.386	40,300
2022-01-05	6.650	6.700	6.650	6.650	5.346	54,700
2022-01-04	6.550	6.650	6.450	6.600	5.306	139,200
2021-12-30	6.500	6.550	6.350	6.500	5.226	41,700
2021-12-29	6.400	6.450	6.350	6.450	5.186	113,700
2021-12-28	6.400	6.400	6.300	6.400	5.145	115,200
2021-12-27	6.350	6.400	6.300	6.400	5.145	15,000
2021-12-24	6.300	6.450	6.300	6.400	5.145	15,200
2021-12-23	6.350	6.350	6.300	6.350	5.105	8,500
2021-12-22	6.350	6.350	6.300	6.350	5.105	4,600
2021-12-21	6.350	6.350	6.350	6.350	5.105	100
2021-12-20	6.300	6.300	6.300	6.300	5.065	20,000
2021-12-17	6.450	6.450	6.350	6.350	5.105	38,700
2021-12-16	6.400	6.550	6.300	6.450	5.186	256,400
2021-12-15	6.250	6.350	6.250	6.300	5.065	8,500
2021-12-14	6.300	6.300	6.200	6.250	5.025	11,200
2021-12-09	6.200	6.400	6.200	6.250	5.025	13,300
2021-12-08	6.300	6.300	6.150	6.150	4.944	1,600
2021-12-07	6.300	6.300	6.150	6.150	4.944	4,100
2021-12-03	6.150	6.200	6.150	6.200	4.985	5,300
2021-12-02	6.100	6.150	6.100	6.100	4.904	15,200
2021-12-01	6.050	6.200	6.050	6.100	4.904	28,800
2021-11-30	6.300	6.300	6.300	6.300	5.065	100
2021-11-29	6.250	6.250	6.250	6.250	5.025	5,100
2021-11-26	6.250	6.300	6.150	6.250	5.025	85,100
2021-11-25	6.350	6.350	6.150	6.300	5.065	64,800
2021-11-24	6.250	6.350	6.250	6.250	5.025	600
2021-11-23	6.250	6.350	6.250	6.250	5.025	24,900
2021-11-22	6.300	6.400	6.200	6.350	5.105	9,200
2021-11-19	6.400	6.400	6.300	6.300	5.065	16,000
2021-11-18	6.300	6.350	6.150	6.350	5.105	57,400
2021-11-17	6.350	6.400	6.300	6.300	5.065	32,600
2021-11-16	6.400	6.400	6.250	6.300	5.065	18,900
2021-11-15	6.400	6.400	6.250	6.400	5.145	96,000
2021-11-12	6.150	6.400	6.150	6.400	5.145	267,500
2021-11-11	6.200	6.400	6.050	6.100	4.904	235,000
2021-11-10	6.250	6.250	6.150	6.250	5.025	12,300
2021-11-09	6.350	6.350	6.150	6.300	5.065	52,400
2021-11-08	6.300	6.400	6.250	6.300	5.065	59,300
2021-11-05	6.350	6.450	6.350	6.350	5.105	14,700
2021-11-04	6.250	6.600	6.250	6.350	5.105	62,400
2021-11-03	6.350	6.400	6.300	6.350	5.105	20,000
2021-11-02	6.300	6.450	6.300	6.450	5.186	102,700
2021-11-01	6.550	6.550	6.350	6.350	5.105	89,700
2021-10-29	6.600	6.650	6.550	6.550	5.266	20,700
2021-10-28	6.650	6.700	6.550	6.600	5.306	57,600
2021-10-27	6.600	6.750	6.550	6.650	5.346	168,400
2021-10-26	6.600	6.750	6.600	6.600	5.306	168,600
2021-10-25	6.650	6.650	6.550	6.600	5.306	10,100
2021-10-21	6.800	6.800	6.650	6.650	5.346	26,600

← NewerPage 20 of 20 · 1,196 trading days

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.