United Paper Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.500	16.600	16.400	16.500	13.318	126,426
2022-11-03	16.600	16.600	16.400	16.500	13.318	66,338
2022-11-02	16.500	16.700	16.500	16.500	13.318	190,963
2022-11-01	16.700	16.700	16.500	16.500	13.318	61,700
2022-10-31	16.500	16.600	16.400	16.500	13.318	162,888
2022-10-28	16.700	16.700	16.500	16.500	13.318	169,583
2022-10-27	16.800	16.800	16.500	16.600	13.399	194,399
2022-10-26	16.800	16.800	16.500	16.600	13.399	268,887
2022-10-25	16.600	16.800	16.400	16.800	13.560	1,635,613
2022-10-21	16.400	16.600	16.300	16.400	13.237	658,122
2022-10-20	17.100	17.100	16.400	16.400	13.237	2,982,927
2022-10-19	16.800	17.300	16.700	17.200	13.883	2,029,195
2022-10-18	16.800	16.800	16.700	16.800	13.560	146,745
2022-10-17	16.900	16.900	16.600	16.700	13.480	567,403
2022-10-12	16.400	17.000	16.400	16.900	13.641	1,500,309
2022-10-11	16.200	16.600	15.900	16.500	13.318	1,271,350
2022-10-10	16.500	16.500	16.100	16.200	13.076	403,367
2022-10-07	16.400	16.500	16.200	16.500	13.318	476,052
2022-10-06	16.000	16.600	16.000	16.400	13.237	733,144
2022-10-05	16.100	16.300	16.000	16.000	12.915	516,990
2022-10-04	16.100	16.400	16.100	16.200	13.076	234,664
2022-10-03	16.200	16.300	16.100	16.100	12.995	348,770
2022-09-30	16.200	16.400	16.200	16.400	13.237	172,806
2022-09-29	16.600	16.600	16.200	16.200	13.076	479,620
2022-09-28	16.500	16.500	16.300	16.400	13.237	527,325
2022-09-27	16.500	16.700	16.500	16.500	13.318	190,645
2022-09-26	16.600	16.700	16.500	16.600	13.399	167,775
2022-09-23	16.700	16.800	16.600	16.600	13.399	149,417
2022-09-22	16.700	16.800	16.600	16.700	13.480	144,807
2022-09-21	16.700	16.800	16.600	16.800	13.560	129,848
2022-09-20	16.500	16.800	16.500	16.800	13.560	204,406
2022-09-19	16.700	16.800	16.500	16.500	13.318	295,262
2022-09-16	16.700	16.700	16.500	16.600	13.399	159,311
2022-09-15	17.000	17.000	16.700	16.700	13.480	626,525
2022-09-14	16.900	17.000	16.800	17.000	13.722	268,678
2022-09-13	16.900	17.100	16.700	16.900	13.641	975,827
2022-09-12	16.900	17.000	16.800	16.800	13.560	152,533
2022-09-09	16.900	17.000	16.800	16.800	13.560	173,355
2022-09-08	16.900	16.900	16.700	16.800	13.560	443,404
2022-09-07	16.700	17.000	16.700	16.800	13.560	276,404
2022-09-06	16.300	16.700	16.300	16.600	13.399	303,494
2022-09-05	16.300	16.500	16.300	16.300	13.157	314,112
2022-09-02	16.500	16.700	16.200	16.200	13.076	1,204,335
2022-09-01	16.900	16.900	16.500	16.500	13.318	918,721
2022-08-31	16.800	16.900	16.800	16.900	13.641	105,309
2022-08-30	16.800	17.000	16.800	16.800	13.560	106,926
2022-08-29	16.700	17.100	16.600	16.800	13.560	351,239
2022-08-26	17.100	17.300	16.900	16.900	13.641	418,142
2022-08-25	17.400	17.500	17.300	17.300	13.617	663,029
2022-08-24	17.500	17.600	17.400	17.500	13.774	412,348
2022-08-23	17.300	17.400	17.200	17.400	13.696	230,640
2022-08-22	17.500	17.600	17.200	17.300	13.617	428,084
2022-08-19	17.500	17.800	17.500	17.500	13.774	581,204
2022-08-18	17.500	17.600	17.400	17.400	13.696	286,660
2022-08-17	17.400	17.600	17.400	17.500	13.774	433,828
2022-08-16	17.500	17.600	17.300	17.400	13.696	922,406
2022-08-15	17.200	17.500	17.200	17.500	13.774	1,209,132
2022-08-11	17.100	17.300	17.000	17.200	13.538	994,531
2022-08-10	17.000	17.100	16.900	16.900	13.302	85,583
2022-08-09	17.100	17.200	17.000	17.000	13.381	298,587

← NewerPage 17 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.