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
2024-10-01	6.650	6.700	6.550	6.600	5.968	6,700
2024-09-30	6.600	6.600	6.550	6.600	5.968	2,200
2024-09-27	6.550	6.750	6.550	6.550	5.923	7,544
2024-09-26	6.550	6.550	6.500	6.500	5.878	1,100
2024-09-25	6.600	6.650	6.450	6.600	5.968	23,300
2024-09-24	6.700	6.750	6.650	6.650	6.013	27,001
2024-09-23	6.950	6.950	6.650	6.750	6.104	118,004
2024-09-20	6.400	6.800	6.400	6.750	6.104	125,630
2024-09-19	6.450	6.500	6.450	6.450	5.832	8,110
2024-09-18	6.550	6.550	6.500	6.550	5.923	3,725
2024-09-17	6.550	6.650	6.500	6.600	5.968	8,401
2024-09-16	6.450	6.550	6.450	6.550	5.923	15,515
2024-09-13	6.700	6.700	6.550	6.550	5.923	2,110
2024-09-12	6.600	6.600	6.600	6.600	5.968	603
2024-09-11	6.600	6.600	6.500	6.550	5.923	4,945
2024-09-10	6.750	6.750	6.600	6.600	5.968	35,003
2024-09-09	6.450	6.800	6.400	6.750	6.104	86,004
2024-09-06	6.500	6.550	6.500	6.550	5.923	7,100
2024-09-05	6.500	6.550	6.500	6.550	5.923	6,003
2024-09-04	6.450	6.500	6.450	6.500	5.878	2,501
2024-09-03	6.450	6.450	6.250	6.450	5.832	20,802
2024-09-02	6.450	6.500	6.300	6.500	5.878	26,591
2024-08-30	6.400	6.450	6.350	6.400	5.787	8,900
2024-08-29	6.450	6.500	6.350	6.350	5.742	4,400
2024-08-28	6.400	6.500	6.350	6.500	5.878	13,300
2024-08-27	6.400	6.500	6.350	6.500	5.878	12,900
2024-08-26	6.450	6.550	6.350	6.450	5.832	72,500
2024-08-23	6.400	6.450	6.400	6.450	5.832	17,928
2024-08-22	6.450	6.450	6.400	6.400	5.787	3,902
2024-08-21	6.450	6.450	6.400	6.450	5.832	10,600
2024-08-20	6.450	6.450	6.350	6.400	5.787	12,100
2024-08-19	6.450	6.500	6.450	6.450	5.832	14,408
2024-08-16	6.700	6.700	6.350	6.450	5.832	35,702
2024-08-15	6.650	6.800	6.650	6.650	6.013	34,215
2024-08-14	6.650	6.750	6.600	6.700	6.058	32,604
2024-08-13	6.550	6.700	6.300	6.700	6.058	69,807
2024-08-09	6.450	6.700	6.450	6.650	6.013	121,001
2024-08-08	6.450	6.500	6.400	6.500	5.878	82,703
2024-08-07	6.450	6.500	6.450	6.450	5.832	76,100
2024-08-06	6.350	6.500	6.250	6.450	5.832	86,800
2024-08-05	6.150	7.200	6.150	6.250	5.652	75,102
2024-08-02	6.300	6.300	6.200	6.200	5.606	2,001
2024-08-01	6.300	6.300	6.200	6.300	5.697	5,502
2024-07-31	6.200	6.300	6.000	6.300	5.697	42,002
2024-07-30	6.350	6.350	6.000	6.200	5.606	38,601
2024-07-26	6.350	6.350	6.350	6.350	5.742	601
2024-07-25	6.200	6.350	6.150	6.350	5.742	13,500
2024-07-24	6.300	6.350	6.300	6.350	5.742	200
2024-07-23	6.350	6.350	6.200	6.300	5.697	38,200
2024-07-19	6.350	6.350	6.300	6.300	5.697	5,105
2024-07-18	6.400	6.400	6.300	6.300	5.697	2,300
2024-07-17	6.400	6.400	6.350	6.400	5.787	705
2024-07-16	6.400	6.400	6.300	6.350	5.742	3,901
2024-07-15	6.350	6.400	6.300	6.400	5.787	5,800
2024-07-12	6.450	6.450	6.350	6.400	5.787	3,601
2024-07-11	6.400	6.450	6.400	6.450	5.832	4,600
2024-07-10	6.400	6.500	6.300	6.400	5.787	5,910
2024-07-09	6.400	6.400	6.300	6.350	5.742	15,900
2024-07-08	6.450	6.450	6.400	6.400	5.787	2,802
2024-07-05	6.300	6.400	6.250	6.400	5.787	11,400

← NewerPage 9 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.