United Paper Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.900	11.900	11.700	11.800	9.722	33,121
2024-01-24	11.800	11.900	11.800	11.800	9.722	64,269
2024-01-23	11.800	11.900	11.700	11.800	9.722	59,731
2024-01-22	11.900	11.900	11.700	11.800	9.722	65,965
2024-01-19	11.800	12.000	11.800	11.800	9.722	67,778
2024-01-18	11.800	11.900	11.800	11.800	9.722	163,203
2024-01-17	12.000	12.000	11.800	12.000	9.886	118,801
2024-01-16	11.900	12.000	11.800	12.000	9.886	71,105
2024-01-15	11.800	12.100	11.800	11.900	9.804	103,513
2024-01-12	11.800	12.000	11.800	11.900	9.804	45,203
2024-01-11	11.900	12.000	11.800	11.800	9.722	64,335
2024-01-10	11.700	11.900	11.700	11.900	9.804	57,417
2024-01-09	11.900	12.100	11.800	11.800	9.722	92,876
2024-01-08	12.000	12.100	11.900	11.900	9.804	53,942
2024-01-05	12.000	12.100	11.900	12.100	9.969	135,402
2024-01-04	12.100	12.100	11.900	12.000	9.886	118,665
2024-01-03	11.900	12.100	11.800	12.000	9.886	136,625
2024-01-02	12.000	12.000	11.800	11.800	9.722	163,643
2023-12-28	11.700	12.000	11.700	11.900	9.804	139,578
2023-12-27	12.000	12.000	11.800	11.800	9.722	225,609
2023-12-26	11.800	12.000	11.700	11.800	9.722	277,978
2023-12-25	11.500	11.800	11.500	11.600	9.557	112,678
2023-12-22	11.700	11.700	11.500	11.500	9.475	51,466
2023-12-21	11.700	11.700	11.600	11.700	9.639	89,369
2023-12-20	11.500	11.700	11.400	11.700	9.639	64,814
2023-12-19	11.700	11.700	11.500	11.600	9.557	89,983
2023-12-18	11.600	11.600	11.400	11.600	9.557	73,398
2023-12-15	11.500	11.600	11.400	11.600	9.557	92,673
2023-12-14	11.300	11.500	11.200	11.400	9.392	91,137
2023-12-13	11.300	11.400	11.000	11.300	9.310	178,223
2023-12-12	11.400	11.600	11.300	11.400	9.392	183,668
2023-12-08	11.300	11.500	11.300	11.500	9.475	118,484
2023-12-07	11.100	11.400	11.100	11.400	9.392	147,749
2023-12-06	11.100	11.300	11.100	11.200	9.227	137,543
2023-12-04	11.200	11.200	11.100	11.100	9.145	46,008
2023-12-01	11.100	11.400	11.100	11.100	9.145	74,550
2023-11-30	11.500	11.500	11.100	11.100	9.145	72,830
2023-11-29	11.500	11.500	11.200	11.300	9.310	114,330
2023-11-28	11.200	11.400	11.200	11.300	9.310	104,218
2023-11-27	11.200	11.300	11.000	11.200	9.227	141,463
2023-11-24	11.100	11.200	11.000	11.200	9.227	124,865
2023-11-23	11.000	11.200	11.000	11.000	9.063	126,010
2023-11-22	11.100	11.100	11.000	11.000	9.063	53,519
2023-11-21	11.000	11.100	11.000	11.000	9.063	195,497
2023-11-20	11.000	11.100	10.900	11.000	9.063	73,374
2023-11-17	10.900	11.100	10.900	11.000	9.063	102,508
2023-11-16	11.000	11.100	10.900	11.000	9.063	89,907
2023-11-15	10.900	11.000	10.900	10.900	8.980	134,570
2023-11-14	10.800	10.900	10.700	10.700	8.815	153,439
2023-11-13	10.900	10.900	10.700	10.800	8.898	123,751
2023-11-10	10.800	10.900	10.700	10.700	8.815	179,231
2023-11-09	11.000	11.000	10.600	10.700	8.815	233,209
2023-11-08	10.800	11.000	10.800	10.800	8.898	75,481
2023-11-07	11.000	11.100	10.800	10.800	8.898	141,229
2023-11-06	10.800	11.000	10.800	10.900	8.980	91,318
2023-11-03	10.600	10.900	10.600	10.700	8.815	243,967
2023-11-02	10.700	10.800	10.600	10.700	8.815	176,320
2023-11-01	10.600	10.800	10.500	10.700	8.815	125,284
2023-10-31	10.700	10.800	10.500	10.700	8.815	60,317
2023-10-30	10.800	10.800	10.400	10.700	8.815	144,906

← NewerPage 12 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.