United Paper Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.900	15.900	15.400	15.400	12.430	2,351,115
2023-01-31	16.000	16.100	15.800	15.800	12.753	584,952
2023-01-30	16.000	16.100	15.900	16.000	12.915	183,871
2023-01-27	16.100	16.100	16.000	16.000	12.915	198,201
2023-01-26	16.000	16.400	15.900	15.900	12.834	908,436
2023-01-25	16.100	16.200	16.000	16.000	12.915	159,188
2023-01-24	16.200	16.200	16.000	16.000	12.915	191,968
2023-01-23	16.200	16.300	16.100	16.100	12.995	148,050
2023-01-20	16.200	16.200	16.100	16.200	13.076	161,744
2023-01-19	16.200	16.200	16.100	16.200	13.076	127,206
2023-01-18	16.100	16.300	16.100	16.100	12.995	311,361
2023-01-17	16.100	16.200	16.100	16.100	12.995	83,296
2023-01-16	16.200	16.200	16.100	16.100	12.995	67,537
2023-01-13	16.100	16.300	16.100	16.200	13.076	133,412
2023-01-12	16.200	16.300	16.100	16.200	13.076	208,702
2023-01-11	16.100	16.300	16.100	16.200	13.076	153,798
2023-01-10	16.300	16.300	16.100	16.200	13.076	260,941
2023-01-09	16.300	16.300	16.200	16.200	13.076	382,685
2023-01-06	16.400	16.400	16.300	16.300	13.157	64,875
2023-01-05	16.300	16.500	16.300	16.300	13.157	141,800
2023-01-04	16.300	16.400	16.300	16.300	13.157	81,803
2023-01-03	16.400	16.500	16.300	16.400	13.237	109,881
2022-12-30	16.400	16.500	16.300	16.500	13.318	79,138
2022-12-29	16.400	16.400	16.300	16.400	13.237	59,193
2022-12-28	16.300	16.500	16.300	16.400	13.237	156,286
2022-12-27	16.400	16.500	16.300	16.300	13.157	1,680,796
2022-12-26	16.700	16.700	16.200	16.300	13.157	220,819
2022-12-23	16.300	16.700	16.300	16.500	13.318	2,142,625
2022-12-22	15.900	16.600	15.900	16.600	13.399	1,113,038
2022-12-21	15.900	16.000	15.900	15.900	12.834	95,369
2022-12-20	16.000	16.100	15.800	15.900	12.834	386,100
2022-12-19	16.100	16.200	15.900	16.000	12.915	811,795
2022-12-16	16.200	16.300	16.200	16.200	13.076	174,067
2022-12-15	16.200	16.400	16.200	16.200	13.076	183,755
2022-12-14	16.400	16.400	16.100	16.300	13.157	232,412
2022-12-13	16.300	16.400	16.300	16.300	13.157	153,683
2022-12-09	16.300	16.400	16.300	16.300	13.157	140,878
2022-12-08	16.300	16.500	16.300	16.400	13.237	129,712
2022-12-07	16.500	16.500	16.300	16.300	13.157	112,316
2022-12-06	16.400	16.500	16.400	16.400	13.237	112,434
2022-12-02	16.500	16.600	16.400	16.400	13.237	171,736
2022-12-01	16.800	16.800	16.500	16.500	13.318	240,698
2022-11-30	16.800	16.900	16.700	16.700	13.480	73,444
2022-11-29	16.600	16.900	16.400	16.800	13.560	989,089
2022-11-28	16.400	16.900	16.300	16.600	13.399	882,446
2022-11-25	16.300	16.500	16.300	16.500	13.318	92,162
2022-11-24	16.400	16.500	16.300	16.300	13.157	68,128
2022-11-23	16.400	16.500	16.300	16.400	13.237	78,082
2022-11-22	16.500	16.500	16.400	16.500	13.318	63,568
2022-11-21	16.300	16.500	16.300	16.500	13.318	70,814
2022-11-18	16.400	16.400	16.300	16.300	13.157	56,422
2022-11-17	16.300	16.500	16.300	16.400	13.237	131,111
2022-11-16	16.400	16.500	16.300	16.300	13.157	133,366
2022-11-15	16.300	16.600	16.300	16.400	13.237	128,344
2022-11-14	16.500	16.500	16.300	16.500	13.318	223,970
2022-11-11	16.400	16.700	16.300	16.500	13.318	1,915,221
2022-11-10	16.400	16.500	16.300	16.400	13.237	89,363
2022-11-09	16.500	16.500	16.300	16.500	13.318	182,574
2022-11-08	16.400	16.500	16.400	16.400	13.237	249,019
2022-11-07	16.500	16.600	16.400	16.400	13.237	104,336

← NewerPage 16 of 21 · 1,216 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.