United Paper Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.800	10.900	10.800	10.800	9.058	53,415
2024-07-24	10.700	10.900	10.700	10.800	9.058	93,808
2024-07-23	10.900	11.000	10.800	10.800	9.058	398,704
2024-07-19	10.900	11.000	10.900	10.900	9.142	40,715
2024-07-18	10.900	11.000	10.900	10.900	9.142	88,030
2024-07-17	11.000	11.000	10.900	10.900	9.142	83,159
2024-07-16	10.900	11.100	10.900	11.000	9.225	149,524
2024-07-15	11.100	11.100	10.900	10.900	9.142	137,091
2024-07-12	11.100	11.100	11.000	11.000	9.225	30,995
2024-07-11	11.100	11.100	11.000	11.000	9.225	47,683
2024-07-10	11.000	11.100	11.000	11.100	9.309	57,621
2024-07-09	11.100	11.100	11.000	11.000	9.225	35,589
2024-07-08	11.100	11.200	11.000	11.000	9.225	179,841
2024-07-05	11.000	11.200	11.000	11.100	9.309	108,228
2024-07-04	11.000	11.100	11.000	11.000	9.225	41,615
2024-07-03	10.900	11.100	10.900	10.900	9.142	57,760
2024-07-02	11.100	11.100	10.900	10.900	9.142	108,928
2024-07-01	11.200	11.200	10.900	11.100	9.309	183,602
2024-06-28	11.000	11.200	11.000	11.100	9.309	72,178
2024-06-27	11.200	11.200	11.000	11.100	9.309	39,371
2024-06-26	11.000	11.200	11.000	11.100	9.309	64,997
2024-06-25	11.000	11.100	11.000	11.000	9.225	106,608
2024-06-24	11.000	11.000	10.900	11.000	9.225	33,457
2024-06-21	10.700	11.000	10.700	11.000	9.225	96,651
2024-06-20	10.900	10.900	10.700	10.700	8.974	95,111
2024-06-19	11.000	11.000	10.600	10.700	8.974	340,302
2024-06-18	10.800	11.000	10.800	10.900	9.142	112,342
2024-06-17	10.900	11.000	10.800	10.900	9.142	141,259
2024-06-14	11.100	11.100	10.900	11.000	9.225	60,778
2024-06-13	11.000	11.100	10.900	11.000	9.225	123,178
2024-06-12	11.000	11.000	10.900	10.900	9.142	109,072
2024-06-11	11.000	11.100	10.900	11.000	9.225	134,753
2024-06-10	11.100	11.100	10.900	10.900	9.142	120,856
2024-06-07	11.000	11.100	10.900	11.000	9.225	96,176
2024-06-06	11.100	11.200	10.900	11.100	9.309	320,778
2024-06-05	11.100	11.200	11.000	11.000	9.225	353,636
2024-06-04	11.300	11.300	11.100	11.100	9.309	150,919
2024-05-31	11.100	11.200	11.000	11.000	9.225	86,123
2024-05-30	11.200	11.200	11.000	11.000	9.225	111,203
2024-05-29	11.100	11.300	11.100	11.100	9.309	171,083
2024-05-28	11.200	11.300	11.100	11.100	9.309	64,358
2024-05-27	11.200	11.200	11.000	11.200	9.393	229,565
2024-05-24	11.100	11.200	11.100	11.200	9.393	83,621
2024-05-23	11.100	11.200	11.000	11.000	9.225	175,042
2024-05-21	11.200	11.200	11.100	11.100	9.309	105,536
2024-05-20	11.300	11.300	11.100	11.100	9.309	274,314
2024-05-17	11.300	11.400	11.200	11.200	9.393	83,227
2024-05-16	11.100	11.300	11.100	11.200	9.393	81,356
2024-05-15	11.400	11.500	11.100	11.100	9.309	618,060
2024-05-14	11.600	11.800	11.500	11.800	9.896	158,494
2024-05-13	11.500	11.600	11.400	11.600	9.729	75,254
2024-05-10	11.400	11.500	11.400	11.500	9.645	70,355
2024-05-09	11.300	11.500	11.300	11.300	9.477	140,642
2024-05-08	11.500	11.500	11.300	11.400	9.561	121,645
2024-05-07	11.600	11.700	11.300	11.400	9.561	183,580
2024-05-03	11.700	11.700	11.500	11.600	9.729	108,191
2024-05-02	11.700	11.800	11.400	11.600	9.729	268,654
2024-04-30	11.400	11.700	11.400	11.500	9.645	90,217
2024-04-29	11.400	11.600	11.400	11.400	9.561	94,641
2024-04-26	11.500	11.500	11.400	11.500	9.645	74,667

← NewerPage 10 of 21 · 1,215 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.