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
2026-01-15	6.700	6.700	6.600	6.700	6.370	500
2026-01-14	6.750	6.750	6.750	6.750	6.417	100
2026-01-13	6.750	6.750	6.500	6.650	6.322	800
2026-01-12	6.850	6.850	6.650	6.750	6.417	11,401
2026-01-09	6.650	7.100	6.650	6.850	6.513	7,201
2026-01-08	6.550	6.600	6.500	6.600	6.275	20,500
2026-01-07	6.600	6.600	6.600	6.600	6.275	9,501
2026-01-06	6.600	6.600	6.500	6.500	6.180	27,900
2026-01-05	6.500	6.550	6.500	6.550	6.227	10,100
2025-12-30	6.550	6.550	6.550	6.550	6.227	200
2025-12-29	6.500	6.550	6.500	6.550	6.227	310
2025-12-26	6.550	6.550	6.550	6.550	6.227	19,100
2025-12-25	6.500	6.500	6.500	6.500	6.180	200
2025-12-24	6.550	6.700	6.350	6.400	6.085	12,510
2025-12-23	6.450	6.550	6.400	6.550	6.227	14,300
2025-12-22	6.400	6.550	6.400	6.550	6.227	13,000
2025-12-19	6.500	6.600	6.500	6.600	6.275	8,000
2025-12-18	6.550	6.600	6.500	6.500	6.180	1,301
2025-12-17	6.500	6.500	6.500	6.500	6.180	800
2025-12-16	6.400	6.600	6.400	6.400	6.085	10,400
2025-12-15	6.450	6.450	6.350	6.400	6.085	700
2025-12-12	6.400	6.450	6.400	6.400	6.085	159,900
2025-12-11	6.350	6.400	6.350	6.400	6.085	771,300
2025-12-09	6.350	6.350	6.350	6.350	6.037	1,804
2025-12-08	6.300	6.500	6.300	6.400	6.085	215,505
2025-12-04	6.350	6.400	6.250	6.400	6.085	18,011
2025-12-03	6.400	6.450	6.300	6.300	5.990	32,107
2025-12-02	6.400	6.400	6.400	6.400	6.085	200
2025-12-01	6.350	6.450	6.200	6.450	6.132	12,300
2025-11-28	6.350	6.350	6.350	6.350	6.037	500
2025-11-27	6.400	6.400	6.400	6.400	6.085	106
2025-11-26	6.350	6.400	6.350	6.400	6.085	424
2025-11-25	6.400	6.450	6.400	6.400	6.085	1,501
2025-11-21	6.500	6.500	6.350	6.350	6.037	21,200
2025-11-20	6.450	6.450	6.300	6.300	5.990	5,000
2025-11-19	6.300	6.300	6.300	6.300	5.990	500
2025-11-18	6.300	6.300	6.300	6.300	5.990	100
2025-11-17	6.250	6.250	6.250	6.250	5.942	507
2025-11-14	6.350	6.350	6.300	6.350	6.037	2,900
2025-11-13	6.300	6.300	6.300	6.300	5.990	2,400
2025-11-12	6.400	6.400	6.400	6.400	6.085	101
2025-11-11	6.300	6.350	6.300	6.350	6.037	2,102
2025-11-10	6.350	6.350	6.350	6.350	6.037	404
2025-11-07	6.300	6.300	6.300	6.300	5.990	14,800
2025-11-06	6.350	6.400	6.250	6.300	5.990	13,506
2025-11-05	6.150	6.250	6.150	6.200	5.895	3,101
2025-11-04	6.350	6.400	6.050	6.100	5.799	97,947
2025-11-03	6.300	6.400	6.300	6.350	6.037	6,700
2025-10-31	6.500	6.600	6.450	6.600	6.275	403
2025-10-30	6.500	6.500	6.500	6.500	6.180	100
2025-10-29	6.550	6.550	6.550	6.550	6.227	101
2025-10-28	6.500	6.550	6.500	6.550	6.227	605
2025-10-27	6.500	6.550	6.500	6.550	6.227	602
2025-10-24	6.550	6.700	6.550	6.600	6.275	24,111
2025-10-22	6.700	6.750	6.600	6.750	6.417	10,913
2025-10-21	6.450	6.750	6.450	6.750	6.417	20,106
2025-10-20	6.500	6.650	6.350	6.500	6.180	38,027

← NewerPage 4 of 4 · 237 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.