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
2026-04-16	6.950	7.000	6.800	7.000	7.000	10,907
2026-04-10	7.100	7.300	7.050	7.100	7.100	10,100
2026-04-09	7.000	7.050	6.950	7.050	7.050	23,898
2026-04-08	7.050	7.100	7.000	7.100	7.100	21,614
2026-04-07	7.150	7.200	7.100	7.100	7.100	19,041
2026-04-03	7.350	7.350	7.100	7.150	7.150	22,501
2026-04-02	7.100	7.250	7.100	7.250	7.250	24,652
2026-04-01	7.250	7.250	6.950	7.050	7.050	20,413
2026-03-31	7.350	7.350	7.100	7.150	7.150	21,215
2026-03-30	7.050	7.150	6.950	7.050	7.050	19,413
2026-03-27	7.050	7.200	7.050	7.050	7.050	22,445
2026-03-26	6.950	7.150	6.950	7.050	7.050	100,627
2026-03-25	7.150	7.150	6.950	6.950	6.950	106,914
2026-03-24	7.300	7.300	6.900	7.200	7.200	79,791
2026-03-23	7.650	7.650	6.900	7.200	7.200	138,801
2026-03-20	7.650	7.700	7.400	7.600	7.600	138,982
2026-03-19	7.200	8.200	7.200	7.400	7.400	1,646,306
2026-03-18	7.000	7.300	7.000	7.100	7.100	178,900
2026-03-17	7.150	7.150	6.900	7.000	7.000	91,999
2026-03-16	6.750	7.200	6.750	7.100	7.100	348,968
2026-03-13	6.750	6.750	6.600	6.750	6.750	54,718
2026-03-12	6.700	6.700	6.600	6.650	6.650	51,611
2026-03-11	6.400	6.600	6.400	6.600	6.600	125,600
2026-03-10	6.350	6.450	6.350	6.400	6.400	170,954
2026-03-09	6.800	7.000	6.750	6.900	6.560	244,948
2026-03-06	6.550	6.800	6.550	6.750	6.417	157,435
2026-03-05	6.450	6.700	6.450	6.550	6.227	5,201
2026-03-04	6.450	6.450	6.350	6.400	6.085	40,901
2026-03-02	6.550	6.550	6.450	6.450	6.132	14,617
2026-02-27	6.600	6.600	6.450	6.600	6.275	33,945
2026-02-26	6.600	6.600	6.550	6.600	6.275	1,710
2026-02-25	6.600	6.600	6.550	6.550	6.227	111,200
2026-02-24	6.650	6.650	6.550	6.650	6.322	10,702
2026-02-23	6.700	6.800	6.600	6.600	6.275	30,053
2026-02-20	6.950	6.950	6.650	6.700	6.370	71,017
2026-02-19	6.750	6.850	6.750	6.850	6.513	4,200
2026-02-18	6.650	6.750	6.600	6.750	6.417	2,300
2026-02-17	6.700	6.700	6.650	6.650	6.322	7,925
2026-02-16	6.800	6.800	6.700	6.700	6.370	2,050
2026-02-13	6.850	6.850	6.800	6.800	6.465	410
2026-02-12	6.750	6.850	6.750	6.850	6.513	700
2026-02-11	6.600	6.750	6.500	6.750	6.417	4,200
2026-02-10	6.550	6.750	6.550	6.750	6.417	2,014
2026-02-09	6.650	6.750	6.500	6.550	6.227	5,100
2026-02-06	6.450	6.650	6.400	6.650	6.322	3,400
2026-02-05	6.500	6.500	6.500	6.500	6.180	400
2026-02-04	6.500	6.500	6.450	6.500	6.180	4,600
2026-02-03	6.500	6.650	6.450	6.450	6.132	2,900
2026-02-02	6.600	6.600	6.600	6.600	6.275	1,401
2026-01-30	6.750	6.750	6.600	6.600	6.275	2,600
2026-01-29	6.600	6.600	6.600	6.600	6.275	400
2026-01-28	6.600	6.600	6.600	6.600	6.275	5,400
2026-01-27	6.650	6.650	6.650	6.650	6.322	1,302
2026-01-26	6.650	6.650	6.650	6.650	6.322	1,100
2026-01-23	6.750	6.750	6.650	6.700	6.370	20,701
2026-01-22	6.700	6.900	6.700	6.750	6.417	27,600
2026-01-21	6.850	6.850	6.700	6.750	6.417	7,903
2026-01-20	6.700	7.100	6.700	6.900	6.560	405,801
2026-01-19	6.600	6.600	6.600	6.600	6.275	158,100
2026-01-16	6.600	6.600	6.600	6.600	6.275	1,000

← NewerPage 3 of 20 · 1,200 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.