United Paper Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	17.200	17.200	16.800	17.000	13.381	511,778
2022-08-05	16.900	17.300	16.900	17.200	13.538	907,575
2022-08-04	16.800	17.100	16.800	16.900	13.302	217,683
2022-08-03	16.900	17.000	16.800	16.800	13.223	96,643
2022-08-02	17.200	17.200	16.900	16.900	13.302	312,847
2022-08-01	17.100	17.200	16.900	17.100	13.459	288,290
2022-07-27	16.800	17.100	16.800	16.900	13.302	362,214
2022-07-26	17.000	17.100	16.700	16.700	13.145	380,995
2022-07-25	17.000	17.100	16.800	16.900	13.302	283,496
2022-07-22	17.000	17.200	17.000	17.000	13.381	1,353,332
2022-07-21	16.800	17.000	16.800	17.000	13.381	918,825
2022-07-20	16.300	16.800	16.300	16.600	13.066	732,502
2022-07-19	16.200	16.500	16.200	16.300	12.830	229,786
2022-07-18	16.300	16.400	16.200	16.200	12.751	250,710
2022-07-15	16.500	16.500	16.200	16.200	12.751	249,250
2022-07-14	16.200	16.500	16.200	16.400	12.908	317,150
2022-07-12	16.400	16.400	16.200	16.300	12.830	40,797
2022-07-11	16.100	16.400	16.000	16.400	12.908	126,983
2022-07-08	16.200	16.500	16.100	16.100	12.672	517,401
2022-07-07	16.100	16.200	16.000	16.200	12.751	245,181
2022-07-06	15.800	16.100	15.800	16.100	12.672	774,517
2022-07-05	16.200	16.200	15.600	15.800	12.436	996,749
2022-07-04	16.300	16.300	16.100	16.100	12.672	521,527
2022-07-01	16.400	16.400	16.200	16.300	12.830	290,606
2022-06-30	16.500	16.600	16.300	16.400	12.908	456,812
2022-06-29	16.500	16.600	16.400	16.500	12.987	226,568
2022-06-28	16.400	16.700	16.400	16.500	12.987	544,017
2022-06-27	16.400	16.600	16.400	16.400	12.908	164,608
2022-06-24	16.400	16.500	16.300	16.300	12.830	204,211
2022-06-23	16.600	16.700	16.300	16.300	12.830	241,871
2022-06-22	16.700	16.700	16.400	16.500	12.987	304,070
2022-06-21	16.600	16.700	16.500	16.600	13.066	163,292
2022-06-20	16.700	16.700	16.500	16.500	12.987	408,499
2022-06-17	16.300	16.700	16.200	16.700	13.145	636,077
2022-06-16	16.900	17.100	16.400	16.400	12.908	1,095,927
2022-06-15	16.900	17.200	16.800	16.800	13.223	736,984
2022-06-14	16.700	17.000	16.700	16.900	13.302	768,416
2022-06-13	16.700	17.000	16.500	16.700	13.145	1,491,572
2022-06-10	17.300	17.700	16.900	17.100	13.459	2,940,759
2022-06-09	18.000	18.000	17.200	17.500	13.774	4,231,301
2022-06-08	16.600	19.400	16.600	18.100	14.247	25,101,119
2022-06-07	16.700	16.800	16.600	16.600	13.066	316,584
2022-06-06	16.800	16.900	16.600	16.700	13.145	235,396
2022-06-02	16.900	16.900	16.700	16.700	13.145	298,693
2022-06-01	16.900	16.900	16.700	16.700	13.145	190,963
2022-05-31	16.700	16.900	16.600	16.900	13.302	506,558
2022-05-30	16.500	16.800	16.500	16.800	13.223	1,085,588
2022-05-27	16.300	16.500	16.200	16.200	12.751	152,267
2022-05-26	16.200	16.400	16.200	16.300	12.830	222,349
2022-05-25	16.200	16.400	16.200	16.200	12.751	168,989
2022-05-24	16.300	16.400	16.100	16.100	12.672	137,037
2022-05-23	16.300	16.400	16.200	16.300	12.830	107,048
2022-05-20	16.300	16.400	16.200	16.200	12.751	291,800
2022-05-19	16.200	16.400	16.100	16.200	12.751	216,100
2022-05-18	16.100	16.400	16.100	16.300	12.830	208,800
2022-05-17	15.700	16.200	15.700	16.100	12.672	362,900
2022-05-13	15.700	15.900	15.600	15.800	12.436	414,300
2022-05-12	15.900	15.900	15.500	15.600	12.279	777,500
2022-05-11	16.000	16.000	15.800	15.900	12.515	283,200
2022-05-10	15.800	16.000	15.700	16.000	12.594	578,600

← NewerPage 18 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.