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
2026-10-19	6.700	6.750	6.700	6.750	6.750	5,733
2026-10-15	6.750	6.750	6.750	6.750	6.750	601
2026-10-09	6.650	6.800	6.650	6.800	6.800	70,700
2026-10-08	6.600	6.800	6.600	6.600	6.600	33,506
2026-10-07	6.800	6.800	6.750	6.750	6.750	2,100
2026-10-06	6.700	6.800	6.650	6.800	6.800	13,107
2026-10-05	6.700	6.800	6.700	6.800	6.800	200
2026-10-02	6.750	6.800	6.750	6.800	6.800	1,200
2026-10-01	6.600	6.800	6.600	6.800	6.800	58,400
2026-09-30	6.700	6.800	6.700	6.800	6.800	56,000
2026-09-29	6.800	6.800	6.750	6.750	6.750	5,300
2026-09-28	6.800	6.800	6.800	6.800	6.800	5,800
2026-09-25	6.800	6.800	6.800	6.800	6.800	100
2026-09-24	6.750	6.750	6.750	6.750	6.750	3,201
2026-09-23	6.800	6.800	6.800	6.800	6.800	1,700
2026-09-22	6.750	6.800	6.750	6.800	6.800	7,300
2026-09-21	6.800	6.800	6.800	6.800	6.800	315
2026-09-18	6.900	6.900	6.800	6.800	6.800	2,013
2026-09-17	6.750	6.750	6.750	6.750	6.750	1,500
2026-09-16	6.900	6.900	6.800	6.800	6.800	1,300
2026-09-15	6.750	6.850	6.700	6.850	6.850	10,605
2026-09-14	6.800	6.800	6.750	6.750	6.750	8,201
2026-09-11	6.800	6.850	6.800	6.800	6.800	50,529
2026-09-10	6.800	6.800	6.800	6.800	6.800	101
2026-09-09	6.750	6.750	6.750	6.750	6.750	8,132
2026-09-08	6.800	6.850	6.750	6.750	6.750	316,300
2026-09-07	6.700	6.800	6.700	6.800	6.800	111,700
2026-09-04	6.800	6.800	6.650	6.750	6.750	2,101
2026-09-02	6.850	6.850	6.750	6.800	6.800	203,901
2026-09-01	6.800	6.800	6.800	6.800	6.800	300
2026-08-31	6.800	6.800	6.800	6.800	6.800	207
2026-08-28	6.750	6.800	6.650	6.800	6.800	3,906
2026-08-27	6.800	6.800	6.650	6.750	6.750	602
2026-08-26	6.650	6.850	6.650	6.750	6.750	730
2026-08-25	6.750	6.800	6.650	6.800	6.800	20,510
2026-08-24	6.800	6.850	6.750	6.750	6.750	7,232
2026-08-21	6.750	6.800	6.750	6.800	6.800	1,600
2026-08-20	6.800	6.800	6.750	6.800	6.800	10,237
2026-08-19	6.750	6.750	6.700	6.750	6.750	2,521
2026-08-18	6.750	6.750	6.750	6.750	6.750	907
2026-08-17	6.700	6.700	6.700	6.700	6.700	4,845
2026-08-14	6.650	6.750	6.650	6.750	6.750	2,200
2026-08-13	6.700	6.700	6.650	6.700	6.700	5,400
2026-08-11	6.700	6.700	6.700	6.700	6.700	2,600
2026-08-10	6.650	6.700	6.650	6.700	6.700	1,500
2026-08-07	6.700	6.750	6.500	6.650	6.650	65,410
2026-08-06	6.850	6.850	6.800	6.800	6.800	401
2026-08-05	6.850	6.850	6.800	6.800	6.800	21,505
2026-08-04	6.850	6.850	6.850	6.850	6.850	8,303
2026-08-03	6.850	6.850	6.750	6.800	6.800	93,201
2026-07-31	6.900	6.900	6.900	6.900	6.900	1,800
2026-07-30	6.900	6.900	6.850	6.900	6.900	3,504
2026-07-27	6.900	6.900	6.800	6.900	6.900	9,303
2026-07-24	6.900	6.900	6.850	6.850	6.850	9,501
2026-07-23	6.850	6.950	6.850	6.900	6.900	22,700
2026-07-22	6.900	6.900	6.850	6.850	6.850	3,310
2026-07-21	6.950	6.950	6.900	6.900	6.900	9,501
2026-07-20	6.950	6.950	6.850	6.900	6.900	10,320
2026-07-17	6.850	6.850	6.800	6.850	6.850	21,001
2026-07-16	6.750	6.900	6.750	6.900	6.900	76,909

Page 1 of 2 · 118 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.