United Paper Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.500	11.600	11.400	11.400	9.561	134,217
2024-04-24	11.300	11.400	11.300	11.400	9.561	438,318
2024-04-23	11.100	11.300	11.100	11.300	9.477	288,866
2024-04-22	11.100	11.200	11.100	11.100	9.309	89,418
2024-04-19	11.100	11.100	10.900	11.100	9.309	236,103
2024-04-18	11.200	11.300	11.100	11.100	9.309	188,703
2024-04-17	11.100	11.200	11.000	11.100	9.309	116,273
2024-04-11	11.200	11.200	11.100	11.200	9.393	81,860
2024-04-10	11.200	11.200	11.100	11.200	9.393	70,618
2024-04-09	11.100	11.200	11.000	11.200	9.393	141,977
2024-04-05	11.100	11.200	11.000	11.100	9.309	75,752
2024-04-04	11.300	11.300	11.100	11.200	9.393	37,883
2024-04-03	11.300	11.300	11.100	11.200	9.393	51,494
2024-04-02	11.200	11.400	11.200	11.200	9.393	178,820
2024-04-01	11.000	11.200	11.000	11.100	9.309	55,218
2024-03-29	11.000	11.200	11.000	11.000	9.225	127,435
2024-03-28	11.000	11.100	10.900	11.000	9.225	110,515
2024-03-27	11.000	11.000	10.800	10.900	9.142	377,122
2024-03-26	11.200	11.200	10.800	10.900	9.142	365,358
2024-03-25	11.300	11.300	11.100	11.100	9.309	220,193
2024-03-22	11.200	11.300	11.200	11.300	9.477	12,205
2024-03-21	11.200	11.300	11.100	11.200	9.393	38,228
2024-03-20	11.400	11.400	11.200	11.200	9.393	121,951
2024-03-19	11.400	11.400	11.200	11.300	9.477	125,539
2024-03-18	11.500	11.500	11.300	11.300	9.477	143,499
2024-03-15	11.600	11.600	11.400	11.400	9.561	69,101
2024-03-14	11.500	11.600	11.400	11.400	9.561	95,807
2024-03-13	11.500	11.600	11.400	11.500	9.645	61,565
2024-03-12	11.600	11.600	11.400	11.400	9.561	189,877
2024-03-11	11.600	11.600	11.500	11.500	9.645	261,887
2024-03-08	11.800	12.000	11.700	11.900	9.804	358,289
2024-03-07	11.900	11.900	11.800	11.800	9.722	62,259
2024-03-06	11.800	11.900	11.800	11.800	9.722	68,018
2024-03-05	11.800	11.800	11.600	11.700	9.639	107,378
2024-03-04	11.800	11.800	11.600	11.700	9.639	176,519
2024-03-01	11.800	11.800	11.700	11.700	9.639	119,698
2024-02-29	11.800	11.800	11.700	11.700	9.639	155,799
2024-02-28	11.500	11.800	11.300	11.700	9.639	470,308
2024-02-27	11.700	11.700	11.400	11.500	9.475	167,833
2024-02-23	11.800	11.800	11.500	11.700	9.639	143,723
2024-02-22	11.700	11.800	11.600	11.700	9.639	48,153
2024-02-21	11.900	11.900	11.600	11.700	9.639	109,117
2024-02-20	11.800	11.800	11.700	11.700	9.639	112,628
2024-02-19	11.900	11.900	11.700	11.800	9.722	129,924
2024-02-16	11.800	11.900	11.700	11.800	9.722	47,384
2024-02-15	11.800	11.900	11.700	11.800	9.722	58,271
2024-02-14	11.900	11.900	11.800	11.800	9.722	51,974
2024-02-13	11.900	11.900	11.800	11.900	9.804	121,276
2024-02-12	11.900	12.000	11.700	11.800	9.722	676,035
2024-02-09	11.900	11.900	11.800	11.900	9.804	30,963
2024-02-08	11.800	11.900	11.700	11.800	9.722	64,956
2024-02-07	11.800	11.900	11.700	11.800	9.722	34,359
2024-02-06	11.900	11.900	11.700	11.800	9.722	208,099
2024-02-05	11.800	11.900	11.800	11.800	9.722	45,862
2024-02-02	11.900	11.900	11.800	11.800	9.722	21,751
2024-02-01	11.700	11.900	11.700	11.800	9.722	41,776
2024-01-31	11.800	11.900	11.700	11.700	9.639	58,503
2024-01-30	11.800	11.900	11.800	11.800	9.722	18,752
2024-01-29	11.800	11.900	11.800	11.800	9.722	105,574
2024-01-26	11.800	11.900	11.800	11.800	9.722	30,134

← NewerPage 11 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.