United Paper Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.700	10.800	10.400	10.800	8.898	223,002
2023-10-26	10.600	10.600	10.400	10.600	8.733	215,677
2023-10-25	10.400	10.700	10.400	10.700	8.815	73,432
2023-10-24	10.700	10.700	10.400	10.500	8.651	228,383
2023-10-20	11.300	11.300	10.200	10.700	8.815	1,796,638
2023-10-19	11.400	11.500	11.300	11.300	9.310	140,339
2023-10-18	11.600	11.600	11.400	11.500	9.475	144,990
2023-10-17	11.600	11.700	11.500	11.500	9.475	67,596
2023-10-16	11.700	11.700	11.500	11.600	9.557	157,114
2023-10-12	11.600	11.800	11.600	11.700	9.639	61,716
2023-10-11	11.600	11.800	11.600	11.600	9.557	196,884
2023-10-10	11.700	11.800	11.600	11.600	9.557	60,202
2023-10-09	11.700	11.800	11.600	11.700	9.639	135,085
2023-10-06	11.900	11.900	11.700	11.700	9.639	78,790
2023-10-05	11.800	11.900	11.700	11.800	9.722	32,817
2023-10-04	11.700	11.800	11.600	11.800	9.722	177,045
2023-10-03	11.900	11.900	11.600	11.900	9.804	268,531
2023-10-02	12.000	12.000	11.900	11.900	9.804	97,772
2023-09-29	11.900	12.000	11.900	11.900	9.804	69,615
2023-09-28	12.000	12.100	11.900	11.900	9.804	133,092
2023-09-27	11.900	12.000	11.800	12.000	9.886	235,299
2023-09-26	11.900	12.000	11.900	11.900	9.804	60,958
2023-09-25	12.000	12.100	11.900	11.900	9.804	147,664
2023-09-22	12.100	12.100	11.900	12.000	9.886	72,203
2023-09-21	11.900	12.100	11.800	12.000	9.886	222,574
2023-09-20	11.900	12.000	11.800	11.800	9.722	136,149
2023-09-19	12.000	12.000	11.800	11.900	9.804	151,185
2023-09-18	11.900	12.000	11.900	11.900	9.804	87,898
2023-09-15	12.000	12.100	11.900	11.900	9.804	131,382
2023-09-14	12.100	12.100	11.900	11.900	9.804	164,097
2023-09-13	12.100	12.100	12.000	12.000	9.886	203,176
2023-09-12	12.100	12.200	12.000	12.000	9.886	187,871
2023-09-11	12.000	12.100	11.900	12.100	9.969	343,428
2023-09-08	11.900	12.100	11.900	11.900	9.804	88,677
2023-09-07	11.900	12.000	11.800	11.900	9.804	127,438
2023-09-06	12.000	12.000	11.800	11.800	9.722	120,465
2023-09-05	11.800	12.000	11.700	11.800	9.722	224,262
2023-09-04	12.000	12.000	11.800	11.800	9.722	241,473
2023-09-01	12.100	12.100	11.900	11.900	9.804	216,751
2023-08-31	12.000	12.100	11.900	12.000	9.886	190,199
2023-08-30	12.100	12.200	12.000	12.000	9.886	80,585
2023-08-29	12.000	12.100	11.900	12.000	9.886	204,891
2023-08-28	12.200	12.300	12.000	12.000	9.886	202,802
2023-08-25	12.100	12.200	12.000	12.200	10.051	97,262
2023-08-24	11.900	12.700	11.800	12.000	9.886	482,146
2023-08-23	11.700	12.000	11.700	11.800	9.722	174,031
2023-08-22	11.700	11.800	11.600	11.700	9.639	321,858
2023-08-21	12.200	12.200	11.900	11.900	9.746	618,191
2023-08-18	12.100	12.200	12.000	12.000	9.828	171,516
2023-08-17	12.100	12.200	12.000	12.100	9.910	171,470
2023-08-16	12.100	12.200	12.000	12.100	9.910	212,819
2023-08-15	12.000	12.700	11.900	12.200	9.992	463,577
2023-08-11	11.800	11.900	11.800	11.800	9.665	238,209
2023-08-10	11.400	12.200	11.400	11.700	9.583	702,658
2023-08-09	11.200	11.300	11.100	11.200	9.173	79,622
2023-08-08	11.500	11.600	11.200	11.200	9.173	89,765
2023-08-07	11.200	11.800	11.200	11.400	9.337	373,176
2023-08-04	11.400	11.400	11.200	11.300	9.255	43,331
2023-08-03	11.300	11.400	11.200	11.200	9.173	127,912
2023-08-02	11.400	11.500	11.300	11.300	9.255	177,938

← NewerPage 13 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.