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
2025-01-03	6.500	6.700	6.450	6.700	6.058	124,402
2025-01-02	6.300	6.600	6.300	6.500	5.878	1,037,200
2024-12-30	6.400	6.400	5.900	6.250	5.652	54,300
2024-12-27	6.500	6.600	6.350	6.500	5.878	4,401
2024-12-26	6.300	6.500	6.300	6.500	5.878	4,000
2024-12-25	6.250	6.300	6.250	6.300	5.697	1,401
2024-12-24	6.200	6.200	6.200	6.200	5.606	200
2024-12-23	6.150	6.200	6.150	6.200	5.606	10,901
2024-12-20	6.150	6.150	6.150	6.150	5.561	21,000
2024-12-18	6.200	6.250	6.200	6.200	5.606	500
2024-12-17	6.150	6.200	6.150	6.200	5.606	748,800
2024-12-16	6.250	6.250	6.150	6.150	5.561	19,400
2024-12-13	6.300	6.300	6.150	6.150	5.561	13,900
2024-12-12	6.250	6.300	6.250	6.300	5.697	1,002
2024-12-11	6.200	6.300	6.200	6.200	5.606	63,600
2024-12-09	6.250	6.450	6.050	6.150	5.561	143,000
2024-12-06	6.550	6.600	6.500	6.500	5.878	34,900
2024-12-04	6.550	6.550	6.500	6.500	5.878	24,501
2024-12-03	6.600	6.600	6.550	6.600	5.968	25,601
2024-12-02	6.550	6.700	6.550	6.650	6.013	91,000
2024-11-29	6.500	6.500	6.500	6.500	5.878	900
2024-11-28	6.550	6.550	6.500	6.500	5.878	201
2024-11-26	6.600	6.600	6.600	6.600	5.968	3,101
2024-11-25	6.550	6.600	6.550	6.600	5.968	201
2024-11-22	6.550	6.550	6.550	6.550	5.923	803
2024-11-21	6.600	6.650	6.600	6.600	5.968	300
2024-11-20	6.650	6.650	6.550	6.550	5.923	700
2024-11-19	6.600	6.700	6.600	6.700	6.058	1,140
2024-11-18	6.600	6.600	6.600	6.600	5.968	600
2024-11-15	6.600	6.700	6.550	6.600	5.968	42,600
2024-11-14	6.500	6.500	6.500	6.500	5.878	12,500
2024-11-13	6.700	6.800	6.500	6.550	5.923	63,189
2024-11-12	6.750	6.750	6.650	6.650	6.013	30,701
2024-11-11	6.800	6.900	6.750	6.800	6.149	120,100
2024-11-08	6.850	6.850	6.600	6.850	6.194	99,901
2024-11-07	6.600	6.850	6.600	6.650	6.013	38,600
2024-11-06	6.600	6.650	6.600	6.600	5.968	34,907
2024-11-05	6.650	6.700	6.550	6.650	6.013	44,100
2024-11-04	6.600	6.650	6.550	6.600	5.968	5,809
2024-11-01	6.650	6.650	6.550	6.600	5.968	12,500
2024-10-31	6.550	6.700	6.550	6.600	5.968	78,202
2024-10-30	6.550	6.600	6.500	6.500	5.878	25,861
2024-10-29	6.550	6.600	6.500	6.550	5.923	2,507
2024-10-28	6.500	6.500	6.500	6.500	5.878	206
2024-10-25	6.550	6.550	6.500	6.550	5.923	7,002
2024-10-24	6.500	6.500	6.450	6.500	5.878	14,400
2024-10-22	6.500	6.500	6.500	6.500	5.878	21,200
2024-10-21	6.450	6.550	6.450	6.500	5.878	22,101
2024-10-18	6.500	6.500	6.500	6.500	5.878	404
2024-10-17	6.500	6.550	6.500	6.500	5.878	12,800
2024-10-16	6.450	6.550	6.450	6.550	5.923	6,900
2024-10-15	6.550	6.550	6.450	6.450	5.832	32,707
2024-10-11	6.550	6.850	6.500	6.600	5.968	101,400
2024-10-10	6.550	6.550	6.500	6.500	5.878	14,806
2024-10-09	6.550	6.550	6.500	6.550	5.923	19,503
2024-10-08	6.550	6.600	6.500	6.550	5.923	13,501
2024-10-07	6.400	6.550	6.400	6.550	5.923	15,305
2024-10-04	6.550	6.600	6.450	6.500	5.878	37,201
2024-10-03	6.600	6.600	6.500	6.500	5.878	20,600
2024-10-02	6.550	6.600	6.500	6.550	5.923	14,501

← NewerPage 8 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.