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
2025-07-15	6.500	6.600	6.450	6.600	6.275	6,200
2025-07-14	6.450	6.600	6.450	6.600	6.275	16,816
2025-07-11	6.500	6.500	6.500	6.500	6.180	300
2025-07-09	6.350	6.350	6.350	6.350	6.037	3,200
2025-07-08	6.300	6.450	6.150	6.450	6.132	38,703
2025-07-07	6.550	6.550	6.450	6.450	6.132	300
2025-07-04	6.500	6.500	6.500	6.500	6.180	300
2025-07-03	6.550	6.550	6.500	6.500	6.180	1,502
2025-07-01	6.750	6.750	6.550	6.550	6.227	3,000
2025-06-30	6.550	6.700	6.550	6.700	6.370	12,110
2025-06-27	6.550	6.750	6.550	6.750	6.417	40,201
2025-06-26	6.350	6.600	6.350	6.600	6.275	24,505
2025-06-25	6.250	6.500	6.200	6.350	6.037	33,600
2025-06-24	6.200	6.200	6.000	6.150	5.847	54,800
2025-06-23	6.450	6.450	6.450	6.450	6.132	103
2025-06-20	6.250	6.650	6.250	6.350	6.037	43,401
2025-06-19	6.150	6.500	6.100	6.250	5.942	69,600
2025-06-18	6.500	6.500	6.100	6.200	5.895	58,210
2025-06-17	6.550	6.600	6.200	6.600	6.275	63,900
2025-06-16	6.650	6.700	6.500	6.700	6.370	12,000
2025-06-13	6.650	6.700	6.600	6.700	6.370	11,001
2025-06-12	6.450	6.700	6.400	6.650	6.322	40,301
2025-06-11	6.500	6.600	6.500	6.600	6.275	10,102
2025-06-10	6.500	6.550	6.500	6.550	6.227	10,000
2025-06-09	6.450	6.500	6.450	6.500	6.180	5,000
2025-06-06	6.300	6.300	6.300	6.300	5.990	200
2025-06-05	6.550	6.550	6.550	6.550	6.227	100
2025-06-04	6.450	6.450	6.200	6.350	6.037	8,200
2025-05-30	6.500	6.600	6.500	6.500	6.180	48,300
2025-05-29	6.500	6.500	6.500	6.500	6.180	1,900
2025-05-28	6.600	6.600	6.550	6.550	6.227	13,115
2025-05-27	6.600	6.600	6.300	6.600	6.275	53,100
2025-05-26	6.600	6.600	6.600	6.600	6.275	1,600
2025-05-23	6.550	7.000	6.550	6.600	6.275	24,100
2025-05-22	6.500	6.500	6.500	6.500	6.180	201
2025-05-21	6.300	6.500	6.300	6.500	6.180	10,900
2025-05-19	6.400	6.600	6.400	6.600	6.275	10,200
2025-05-15	6.600	6.600	6.200	6.450	6.132	60,702
2025-05-14	6.600	6.600	6.600	6.600	6.275	142
2025-05-13	6.500	7.050	6.500	6.600	6.275	12,400
2025-05-09	6.500	6.500	6.500	6.500	6.180	8,900
2025-05-08	6.450	6.500	6.450	6.500	6.180	11,000
2025-05-07	6.150	6.500	6.150	6.500	6.180	100,800
2025-05-06	6.150	6.300	6.150	6.250	5.942	2,700
2025-05-02	6.300	6.350	6.250	6.250	5.942	4,600
2025-04-30	6.300	6.300	6.200	6.300	5.990	6,200
2025-04-29	6.300	6.300	6.250	6.300	5.990	3,403
2025-04-28	6.400	6.400	6.200	6.250	5.942	20,000
2025-04-25	6.500	6.500	6.500	6.500	6.180	100
2025-04-24	6.500	6.500	6.500	6.500	6.180	100
2025-04-22	6.450	6.450	6.200	6.350	6.037	101,500
2025-04-21	6.500	6.500	6.500	6.500	6.180	100
2025-04-18	6.350	6.450	6.350	6.450	6.132	3,800
2025-04-17	6.250	6.350	6.250	6.350	6.037	501
2025-04-16	6.150	6.200	6.150	6.200	5.895	3,101
2025-04-11	6.150	6.250	6.150	6.200	5.895	32,609
2025-04-10	6.250	6.250	6.150	6.200	5.895	9,400
2025-04-08	6.250	6.250	6.250	6.250	5.942	6,901
2025-04-04	6.250	6.250	6.250	6.250	5.942	7,800
2025-04-03	6.250	6.250	6.250	6.250	5.942	300

← NewerPage 6 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.