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
2025-10-14	6.400	6.450	6.400	6.450	6.132	64,300
2025-10-10	6.400	6.400	6.400	6.400	6.085	201
2025-10-09	6.350	6.450	6.300	6.450	6.132	702
2025-10-08	6.350	6.450	6.350	6.450	6.132	801
2025-10-07	6.400	6.450	6.300	6.450	6.132	2,700
2025-10-06	6.400	6.400	6.400	6.400	6.085	200
2025-10-03	6.500	6.500	6.500	6.500	6.180	100
2025-10-02	6.550	6.550	6.450	6.500	6.180	1,600
2025-10-01	6.600	6.650	6.450	6.550	6.227	3,400
2025-09-30	6.500	6.500	6.400	6.500	6.180	409
2025-09-29	6.450	6.450	6.400	6.400	6.085	1,015
2025-09-26	6.400	6.450	6.400	6.400	6.085	1,704
2025-09-25	6.400	6.400	6.350	6.400	6.085	4,700
2025-09-24	6.350	6.350	6.350	6.350	6.037	1,100
2025-09-23	6.400	6.400	6.300	6.350	6.037	3,541
2025-09-22	6.450	6.450	6.450	6.450	6.132	178
2025-09-19	6.400	6.550	6.400	6.500	6.180	4,431
2025-09-18	6.600	6.600	6.600	6.600	6.275	100
2025-09-17	6.550	6.550	6.500	6.550	6.227	3,700
2025-09-16	6.500	6.600	6.450	6.600	6.275	3,600
2025-09-15	6.400	6.550	6.400	6.550	6.227	1,000
2025-09-12	6.550	6.550	6.350	6.500	6.180	11,711
2025-09-11	6.400	6.550	6.400	6.550	6.227	600
2025-09-10	6.350	6.550	6.350	6.550	6.227	1,100
2025-09-09	6.350	6.350	6.350	6.350	6.037	501
2025-09-05	6.550	6.550	6.400	6.550	6.227	300
2025-09-04	6.400	6.500	6.400	6.500	6.180	1,700
2025-09-03	6.300	6.450	6.150	6.450	6.132	11,900
2025-09-02	6.450	6.450	6.400	6.450	6.132	1,500
2025-09-01	6.350	6.450	6.350	6.450	6.132	5,500
2025-08-29	6.200	6.450	6.200	6.300	5.990	3,915
2025-08-28	6.500	6.500	6.350	6.350	6.037	2,300
2025-08-27	6.400	6.450	6.400	6.450	6.132	3,000
2025-08-26	6.400	6.450	6.400	6.400	6.085	2,400
2025-08-25	6.400	6.400	6.400	6.400	6.085	5,300
2025-08-22	6.400	6.500	6.400	6.500	6.180	15,700
2025-08-21	6.400	6.400	6.350	6.400	6.085	54,800
2025-08-20	6.450	6.450	6.350	6.400	6.085	3,600
2025-08-19	6.400	6.400	6.400	6.400	6.085	9,000
2025-08-18	6.500	6.500	6.250	6.400	6.085	9,501
2025-08-15	6.450	6.500	6.450	6.450	6.132	110,500
2025-08-14	6.450	6.450	6.450	6.450	6.132	1,100
2025-08-13	6.600	6.650	6.450	6.450	6.132	47,400
2025-08-08	6.650	6.900	6.600	6.900	6.560	12,300
2025-08-07	6.650	6.650	6.450	6.600	6.275	6,600
2025-08-06	6.500	6.500	6.400	6.450	6.132	2,600
2025-08-05	6.700	6.750	6.500	6.500	6.180	11,800
2025-08-04	6.450	7.050	6.450	6.700	6.370	9,903
2025-08-01	6.400	6.450	6.350	6.450	6.132	5,900
2025-07-31	6.400	6.400	6.400	6.400	6.085	1,500
2025-07-30	6.450	6.450	6.450	6.450	6.132	100
2025-07-29	6.350	6.400	6.250	6.400	6.085	19,300
2025-07-25	6.400	6.400	6.300	6.300	5.990	9,601
2025-07-24	6.500	6.500	6.400	6.400	6.085	11,800
2025-07-23	6.450	6.550	6.450	6.500	6.180	3,600
2025-07-22	6.500	6.500	6.400	6.400	6.085	17,800
2025-07-21	6.500	6.500	6.400	6.500	6.180	14,300
2025-07-18	6.700	6.700	6.600	6.600	6.275	303
2025-07-17	6.550	6.650	6.550	6.600	6.275	3,100
2025-07-16	6.500	6.500	6.350	6.400	6.085	4,605

← NewerPage 5 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.