United Paper Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	12.100	12.100	11.500	11.500	9.419	549,676
2023-04-28	12.100	12.200	12.000	12.000	9.828	226,645
2023-04-27	12.100	12.200	11.900	12.000	9.828	412,487
2023-04-26	12.000	12.100	11.900	12.000	9.828	333,669
2023-04-25	11.900	12.000	11.800	12.000	9.828	453,156
2023-04-24	12.000	12.000	11.900	11.900	9.746	394,187
2023-04-21	11.900	12.100	11.800	11.800	9.665	574,404
2023-04-20	12.600	12.600	11.900	11.900	9.746	2,403,521
2023-04-19	13.000	13.000	12.500	12.500	10.238	789,182
2023-04-18	13.000	13.100	12.900	12.900	10.565	277,386
2023-04-17	13.400	13.400	13.000	13.000	10.647	655,857
2023-04-12	13.300	13.400	13.300	13.400	10.975	101,240
2023-04-11	13.300	13.400	13.300	13.400	10.975	91,176
2023-04-10	13.600	13.600	13.400	13.400	10.975	210,264
2023-04-07	13.500	13.700	13.500	13.500	11.057	83,191
2023-04-05	13.600	13.700	13.500	13.500	11.057	160,577
2023-04-04	13.700	13.800	13.500	13.600	11.139	69,188
2023-04-03	13.500	13.700	13.500	13.700	11.221	143,077
2023-03-31	13.700	13.800	13.400	13.400	10.975	425,087
2023-03-30	13.800	13.900	13.600	13.700	11.221	253,594
2023-03-29	13.800	14.000	13.800	13.800	11.303	125,688
2023-03-28	13.800	14.000	13.800	13.900	11.384	539,230
2023-03-27	14.000	14.000	13.800	13.800	11.303	271,629
2023-03-24	14.200	14.200	14.100	14.100	11.548	33,186
2023-03-23	14.200	14.200	14.000	14.100	11.548	68,400
2023-03-22	14.000	14.200	14.000	14.000	11.466	113,683
2023-03-21	14.100	14.100	13.900	14.000	11.466	129,011
2023-03-20	14.300	14.300	13.900	14.100	11.548	231,902
2023-03-17	14.100	14.400	14.000	14.300	11.712	174,082
2023-03-16	13.900	14.100	13.800	14.100	11.548	359,955
2023-03-15	13.500	14.100	13.500	14.100	11.548	910,630
2023-03-14	13.700	13.700	13.400	13.500	11.057	376,308
2023-03-13	14.300	14.300	13.600	13.600	11.139	613,589
2023-03-10	14.300	14.400	14.000	14.200	11.630	519,001
2023-03-09	14.400	14.600	14.400	14.400	11.794	257,474
2023-03-08	14.700	14.700	14.400	14.500	11.704	457,304
2023-03-07	14.600	14.700	14.500	14.700	11.865	242,932
2023-03-03	14.600	14.700	14.500	14.500	11.704	409,935
2023-03-02	14.600	14.800	14.600	14.600	11.785	362,099
2023-03-01	14.900	14.900	14.600	14.700	11.865	539,707
2023-02-28	15.000	15.100	14.800	14.800	11.946	486,829
2023-02-27	15.200	15.300	14.900	15.000	12.107	283,045
2023-02-24	15.200	15.400	15.000	15.300	12.350	607,554
2023-02-23	15.100	15.200	15.000	15.200	12.269	346,423
2023-02-22	15.000	15.100	15.000	15.000	12.107	132,663
2023-02-21	15.000	15.100	15.000	15.000	12.107	181,287
2023-02-20	14.900	15.000	14.900	14.900	12.027	265,542
2023-02-17	15.100	15.100	14.900	14.900	12.027	366,004
2023-02-16	15.300	15.300	15.000	15.100	12.188	766,758
2023-02-15	15.400	15.500	15.200	15.300	12.350	389,994
2023-02-14	15.400	15.500	15.400	15.400	12.430	370,860
2023-02-13	15.500	15.600	15.400	15.400	12.430	130,820
2023-02-10	15.500	15.600	15.400	15.500	12.511	109,649
2023-02-09	15.500	15.600	15.400	15.500	12.511	195,159
2023-02-08	15.600	15.600	15.400	15.500	12.511	292,715
2023-02-07	15.600	15.600	15.500	15.600	12.592	230,347
2023-02-06	15.600	15.600	15.400	15.500	12.511	195,455
2023-02-03	15.500	15.800	15.500	15.500	12.511	849,850
2023-02-02	15.500	15.700	15.400	15.500	12.511	659,471
2023-02-01	15.900	15.900	15.400	15.400	12.430	2,351,115

← NewerPage 15 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.