United Paper Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.200	11.500	11.200	11.400	9.337	160,487
2023-07-27	11.000	11.400	11.000	11.300	9.255	105,807
2023-07-26	11.000	11.300	11.000	11.100	9.091	105,246
2023-07-25	11.200	11.300	11.100	11.100	9.091	74,956
2023-07-24	11.400	11.400	11.200	11.200	9.173	91,938
2023-07-21	11.400	11.400	11.300	11.300	9.255	51,054
2023-07-20	11.400	11.500	11.400	11.400	9.337	67,027
2023-07-19	11.400	11.500	11.300	11.400	9.337	210,138
2023-07-18	11.200	11.400	11.200	11.300	9.255	123,168
2023-07-17	11.100	11.300	11.100	11.200	9.173	353,159
2023-07-14	11.100	11.200	11.100	11.100	9.091	77,864
2023-07-13	11.100	11.200	11.000	11.100	9.091	48,526
2023-07-12	11.100	11.200	11.000	11.100	9.091	177,388
2023-07-11	11.200	11.300	11.100	11.100	9.091	124,160
2023-07-10	11.100	11.200	11.100	11.200	9.173	107,441
2023-07-07	11.200	11.300	11.100	11.300	9.255	80,720
2023-07-06	11.300	11.300	11.100	11.200	9.173	245,239
2023-07-05	11.200	11.900	11.100	11.500	9.419	600,419
2023-07-04	11.200	11.400	11.000	11.200	9.173	381,605
2023-07-03	10.900	11.200	10.700	11.200	9.173	308,158
2023-06-30	10.500	10.900	10.500	10.800	8.845	133,858
2023-06-29	10.300	10.800	10.300	10.500	8.600	158,625
2023-06-28	10.600	10.700	10.300	10.300	8.436	356,072
2023-06-27	10.900	10.900	10.500	10.500	8.600	401,094
2023-06-26	10.900	10.900	10.500	10.700	8.764	361,493
2023-06-23	10.700	10.900	10.600	10.800	8.845	241,652
2023-06-22	11.000	11.100	10.600	10.600	8.682	584,280
2023-06-21	11.300	11.300	11.000	11.000	9.009	610,495
2023-06-20	11.100	11.200	11.100	11.200	9.173	99,006
2023-06-19	11.200	11.300	11.100	11.100	9.091	235,880
2023-06-16	11.500	11.500	11.100	11.200	9.173	671,742
2023-06-15	11.400	11.600	11.400	11.400	9.337	220,901
2023-06-14	11.400	11.700	11.300	11.400	9.337	592,273
2023-06-13	11.400	11.400	11.300	11.300	9.255	276,812
2023-06-12	11.400	11.500	11.300	11.300	9.255	236,031
2023-06-09	11.400	11.500	11.400	11.400	9.337	399,081
2023-06-08	11.300	11.400	11.200	11.300	9.255	276,935
2023-06-07	11.400	11.400	11.200	11.200	9.173	174,806
2023-06-06	11.100	11.500	11.100	11.400	9.337	462,924
2023-06-02	11.000	11.200	11.000	11.100	9.091	132,229
2023-06-01	11.000	11.100	11.000	11.000	9.009	244,954
2023-05-31	11.200	11.200	11.000	11.100	9.091	188,734
2023-05-30	11.200	11.300	11.100	11.200	9.173	119,889
2023-05-29	11.200	11.300	11.000	11.100	9.091	247,473
2023-05-26	11.000	11.300	11.000	11.200	9.173	194,509
2023-05-25	11.100	11.200	11.000	11.100	9.091	235,763
2023-05-24	10.900	11.100	10.800	11.100	9.091	185,022
2023-05-23	10.500	11.100	10.500	10.900	8.927	547,562
2023-05-22	10.300	10.700	10.100	10.500	8.600	1,208,132
2023-05-19	11.200	11.200	10.700	10.800	8.845	778,657
2023-05-18	11.200	11.400	11.100	11.200	9.173	298,721
2023-05-17	11.200	11.300	11.000	11.100	9.091	431,380
2023-05-16	11.400	11.500	11.200	11.200	9.173	159,641
2023-05-15	11.600	11.600	11.200	11.400	9.337	228,774
2023-05-12	11.600	11.700	11.300	11.400	9.337	559,138
2023-05-11	11.700	11.800	11.400	11.500	9.419	409,982
2023-05-10	11.600	11.900	11.600	11.700	9.583	369,677
2023-05-09	11.500	11.800	11.500	11.700	9.583	188,350
2023-05-08	11.300	11.500	11.200	11.500	9.419	427,900
2023-05-03	11.600	11.600	10.900	11.300	9.255	1,131,617

← NewerPage 14 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.