United Paper Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8.900 | 8.900 | 8.750 | 8.800 | 8.800 | 117,100 |
| 2026-10-14 | 8.750 | 8.850 | 8.700 | 8.800 | 8.800 | 216,400 |
| 2026-10-12 | 8.650 | 8.800 | 8.600 | 8.800 | 8.800 | 297,000 |
| 2026-10-09 | 8.800 | 8.800 | 8.600 | 8.650 | 8.650 | 901,160 |
| 2026-10-08 | 8.800 | 8.850 | 8.750 | 8.800 | 8.800 | 425,404 |
| 2026-10-07 | 8.750 | 8.900 | 8.750 | 8.750 | 8.750 | 435,730 |
| 2026-10-06 | 8.900 | 8.950 | 8.700 | 8.750 | 8.750 | 995,356 |
| 2026-10-05 | 9.050 | 9.050 | 8.900 | 8.950 | 8.950 | 406,548 |
| 2026-10-02 | 8.950 | 9.050 | 8.900 | 9.000 | 9.000 | 389,836 |
| 2026-10-01 | 9.000 | 9.100 | 8.800 | 8.950 | 8.950 | 679,756 |
| 2026-09-30 | 9.050 | 9.100 | 8.900 | 9.000 | 9.000 | 513,900 |
| 2026-09-29 | 9.150 | 9.150 | 9.050 | 9.050 | 9.050 | 276,600 |
| 2026-09-28 | 9.100 | 9.150 | 9.050 | 9.100 | 9.100 | 181,700 |
| 2026-09-25 | 9.300 | 9.300 | 9.100 | 9.100 | 9.100 | 281,851 |
| 2026-09-24 | 9.350 | 9.450 | 9.300 | 9.300 | 9.300 | 448,709 |
| 2026-09-23 | 9.150 | 9.400 | 9.150 | 9.250 | 9.250 | 642,686 |
| 2026-09-22 | 9.100 | 9.200 | 9.050 | 9.150 | 9.150 | 361,232 |
| 2026-09-21 | 9.100 | 9.100 | 9.000 | 9.100 | 9.100 | 287,458 |
| 2026-09-18 | 9.050 | 9.100 | 9.000 | 9.100 | 9.100 | 135,815 |
| 2026-09-17 | 9.050 | 9.100 | 9.000 | 9.050 | 9.050 | 178,993 |
| 2026-09-16 | 9.050 | 9.100 | 9.050 | 9.100 | 9.100 | 406,338 |
| 2026-09-15 | 9.050 | 9.100 | 9.000 | 9.050 | 9.050 | 844,695 |
| 2026-09-14 | 9.000 | 9.150 | 8.950 | 9.050 | 9.050 | 440,801 |
| 2026-09-11 | 9.050 | 9.050 | 8.950 | 9.000 | 9.000 | 378,252 |
| 2026-09-10 | 8.950 | 9.100 | 8.900 | 9.000 | 9.000 | 876,859 |
| 2026-09-09 | 8.750 | 8.950 | 8.750 | 8.950 | 8.950 | 750,496 |
| 2026-09-08 | 8.750 | 8.800 | 8.750 | 8.750 | 8.750 | 124,901 |
| 2026-09-07 | 8.800 | 8.850 | 8.750 | 8.850 | 8.850 | 532,851 |
| 2026-09-04 | 8.650 | 8.800 | 8.650 | 8.750 | 8.750 | 180,346 |
| 2026-09-03 | 8.700 | 8.800 | 8.650 | 8.650 | 8.650 | 428,092 |
| 2026-09-02 | 8.800 | 8.900 | 8.750 | 8.750 | 8.750 | 312,642 |
| 2026-09-01 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 419,381 |
| 2026-08-31 | 9.000 | 9.050 | 8.950 | 9.000 | 9.000 | 433,071 |
| 2026-08-28 | 9.050 | 9.100 | 9.000 | 9.050 | 9.050 | 242,208 |
| 2026-08-27 | 9.000 | 9.050 | 8.950 | 9.050 | 9.050 | 512,414 |
| 2026-08-26 | 8.950 | 9.000 | 8.850 | 8.950 | 8.950 | 604,930 |
| 2026-08-25 | 9.300 | 9.400 | 9.200 | 9.300 | 8.900 | 910,645 |
| 2026-08-24 | 9.400 | 9.500 | 9.250 | 9.350 | 8.948 | 537,750 |
| 2026-08-21 | 9.650 | 9.650 | 9.350 | 9.400 | 8.996 | 718,994 |
| 2026-08-20 | 9.400 | 9.550 | 9.400 | 9.500 | 9.091 | 1,152,357 |
| 2026-08-19 | 9.250 | 9.400 | 9.200 | 9.300 | 8.900 | 604,259 |
| 2026-08-18 | 9.300 | 9.300 | 9.150 | 9.250 | 8.852 | 344,717 |
| 2026-08-17 | 9.150 | 9.350 | 9.150 | 9.200 | 8.804 | 1,310,053 |
| 2026-08-14 | 9.150 | 9.550 | 9.100 | 9.150 | 8.757 | 3,449,586 |
| 2026-08-13 | 8.450 | 8.800 | 8.450 | 8.750 | 8.374 | 947,012 |
| 2026-08-11 | 8.500 | 8.600 | 8.350 | 8.400 | 8.039 | 549,189 |
| 2026-08-10 | 8.700 | 8.700 | 8.500 | 8.500 | 8.134 | 502,089 |
| 2026-08-07 | 8.650 | 8.700 | 8.600 | 8.700 | 8.326 | 316,770 |
| 2026-08-06 | 8.750 | 8.750 | 8.550 | 8.750 | 8.374 | 632,722 |
| 2026-08-05 | 8.450 | 8.750 | 8.350 | 8.750 | 8.374 | 1,903,245 |
| 2026-08-04 | 8.350 | 8.500 | 8.300 | 8.400 | 8.039 | 674,901 |
| 2026-08-03 | 8.250 | 8.350 | 8.250 | 8.350 | 7.991 | 632,979 |
| 2026-07-31 | 8.250 | 8.300 | 8.200 | 8.250 | 7.895 | 209,661 |
| 2026-07-30 | 8.250 | 8.300 | 8.150 | 8.200 | 7.847 | 636,450 |
| 2026-07-27 | 8.250 | 8.300 | 8.150 | 8.250 | 7.895 | 736,537 |
| 2026-07-24 | 8.250 | 8.250 | 8.150 | 8.200 | 7.847 | 382,976 |
| 2026-07-23 | 8.400 | 8.450 | 8.150 | 8.250 | 7.895 | 1,449,672 |
| 2026-07-22 | 8.300 | 8.450 | 8.300 | 8.350 | 7.991 | 591,580 |
| 2026-07-21 | 8.350 | 8.350 | 8.200 | 8.300 | 7.943 | 1,110,674 |
| 2026-07-20 | 8.250 | 8.350 | 8.250 | 8.350 | 7.991 | 298,952 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.4000 THB |
| 2026-03-10 | 0.3000 THB |
| 2025-08-26 | 0.3000 THB |
| 2025-03-11 | 0.3000 THB |
| 2024-08-22 | 0.1800 THB |
| 2024-03-11 | 0.2100 THB |
| 2023-08-22 | 0.0700 THB |
| 2023-03-09 | 0.2100 THB |
| 2022-08-26 | 0.4300 THB |
| 2022-03-08 | 0.3100 THB |
| 2021-11-22 | 0.4000 THB |
| 2021-03-08 | 0.3900 THB |
| 2020-11-25 | 0.4100 THB |
| 2020-03-06 | 0.6700 THB |
| 2019-03-06 | 0.6000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.