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
2025-04-02	6.250	6.250	6.250	6.250	5.942	7,117
2025-04-01	6.350	6.350	6.300	6.300	5.990	1,402
2025-03-31	6.300	6.300	6.300	6.300	5.990	500
2025-03-28	6.350	6.350	6.350	6.350	6.037	1,400
2025-03-27	6.300	6.350	6.300	6.350	6.037	900
2025-03-26	6.300	6.300	6.250	6.300	5.990	2,510
2025-03-25	6.300	6.300	6.300	6.300	5.990	6,000
2025-03-24	6.350	6.350	6.350	6.350	6.037	600
2025-03-21	6.500	6.500	6.350	6.400	6.085	3,504
2025-03-20	6.400	6.400	6.400	6.400	6.085	7,000
2025-03-19	6.450	6.450	6.300	6.350	6.037	701
2025-03-18	6.400	6.400	6.400	6.400	6.085	200
2025-03-17	6.250	6.400	6.150	6.400	6.085	8,318
2025-03-14	6.500	6.500	6.350	6.350	6.037	3,301
2025-03-13	6.350	6.350	6.350	6.350	6.037	8,100
2025-03-12	6.350	6.350	6.300	6.300	5.990	6,411
2025-03-11	6.350	6.400	6.300	6.350	6.037	72,512
2025-03-10	6.750	6.750	6.700	6.750	6.104	30,801
2025-03-07	6.700	6.750	6.700	6.750	6.104	6,104
2025-03-06	6.700	6.750	6.700	6.700	6.058	2,900
2025-03-05	6.800	6.850	6.700	6.700	6.058	17,730
2025-03-04	6.700	6.850	6.700	6.800	6.149	13,200
2025-03-03	6.800	6.900	6.750	6.800	6.149	10,700
2025-02-28	6.750	6.800	6.750	6.800	6.149	600
2025-02-27	6.950	7.050	6.950	6.950	6.285	21,106
2025-02-26	6.900	7.000	6.900	6.950	6.285	48,202
2025-02-25	6.700	6.700	6.700	6.700	6.058	8,100
2025-02-24	6.750	6.750	6.700	6.700	6.058	4,123
2025-02-21	6.950	6.950	6.800	6.800	6.149	1,540
2025-02-20	7.150	7.150	6.600	7.000	6.330	91,300
2025-02-19	7.300	7.300	7.050	7.200	6.511	52,100
2025-02-18	7.050	7.500	7.000	7.350	6.646	53,103
2025-02-17	6.600	7.100	6.600	7.100	6.420	80,470
2025-02-13	6.450	6.700	6.350	6.700	6.058	5,901
2025-02-11	6.350	6.400	6.350	6.400	5.787	22,900
2025-02-10	6.400	6.450	6.400	6.450	5.832	7,600
2025-02-07	6.500	6.500	6.400	6.450	5.832	11,200
2025-02-06	6.650	6.650	6.600	6.600	5.968	1,201
2025-02-05	6.750	6.750	6.700	6.700	6.058	1,200
2025-02-04	6.800	6.850	6.800	6.800	6.149	10,201
2025-02-03	6.850	6.850	6.700	6.800	6.149	14,301
2025-01-31	6.800	6.900	6.650	6.800	6.149	40,700
2025-01-30	6.650	6.650	6.650	6.650	6.013	200
2025-01-29	6.650	6.900	6.650	6.750	6.104	18,570
2025-01-27	6.700	6.700	6.650	6.650	6.013	1,000
2025-01-24	6.650	6.750	6.650	6.700	6.058	16,700
2025-01-23	6.650	6.700	6.650	6.650	6.013	15,700
2025-01-22	6.600	6.700	6.600	6.700	6.058	1,100
2025-01-21	6.700	6.700	6.650	6.700	6.058	5,200
2025-01-20	6.600	6.600	6.600	6.600	5.968	4,400
2025-01-17	6.600	6.700	6.600	6.600	5.968	9,600
2025-01-16	6.650	6.650	6.600	6.600	5.968	3,000
2025-01-15	6.550	6.700	6.550	6.700	6.058	115,001
2025-01-14	6.600	6.600	6.550	6.550	5.923	11,315
2025-01-13	6.600	6.700	6.600	6.700	6.058	9,900
2025-01-10	6.700	6.700	6.600	6.600	5.968	31,700
2025-01-09	6.600	6.700	6.500	6.700	6.058	49,000
2025-01-08	6.600	6.600	6.600	6.600	5.968	20,000
2025-01-07	6.550	6.650	6.400	6.600	5.968	31,221
2025-01-06	6.500	6.750	6.500	6.650	6.013	42,300

← NewerPage 7 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.