United Paper Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.250 | 8.350 | 8.200 | 8.250 | 7.895 | 295,867 |
| 2026-07-16 | 8.200 | 8.300 | 8.200 | 8.250 | 7.895 | 130,595 |
| 2026-07-15 | 8.300 | 8.350 | 8.150 | 8.200 | 7.847 | 285,310 |
| 2026-07-14 | 8.300 | 8.300 | 8.200 | 8.250 | 7.895 | 338,821 |
| 2026-07-13 | 8.300 | 8.350 | 8.250 | 8.300 | 7.943 | 147,677 |
| 2026-07-10 | 8.300 | 8.400 | 8.250 | 8.300 | 7.943 | 304,591 |
| 2026-07-09 | 8.200 | 8.350 | 8.200 | 8.300 | 7.943 | 191,777 |
| 2026-07-08 | 8.350 | 8.450 | 8.200 | 8.200 | 7.847 | 746,153 |
| 2026-07-07 | 8.450 | 8.600 | 8.300 | 8.350 | 7.991 | 1,808,228 |
| 2026-07-06 | 8.150 | 8.400 | 8.100 | 8.350 | 7.991 | 946,155 |
| 2026-07-03 | 8.150 | 8.300 | 8.050 | 8.100 | 7.752 | 1,151,934 |
| 2026-07-02 | 8.050 | 8.150 | 8.000 | 8.100 | 7.752 | 648,929 |
| 2026-07-01 | 8.000 | 8.050 | 7.950 | 8.050 | 7.704 | 295,551 |
| 2026-06-30 | 7.950 | 8.000 | 7.950 | 8.000 | 7.656 | 126,831 |
| 2026-06-29 | 8.000 | 8.050 | 7.900 | 7.950 | 7.608 | 397,652 |
| 2026-06-26 | 8.000 | 8.050 | 7.950 | 8.000 | 7.656 | 559,282 |
| 2026-06-25 | 7.900 | 8.150 | 7.900 | 7.950 | 7.608 | 961,035 |
| 2026-06-24 | 7.850 | 7.900 | 7.850 | 7.900 | 7.560 | 191,897 |
| 2026-06-23 | 7.900 | 7.900 | 7.800 | 7.900 | 7.560 | 676,594 |
| 2026-06-22 | 7.850 | 7.950 | 7.850 | 7.900 | 7.560 | 160,835 |
| 2026-06-19 | 7.950 | 8.000 | 7.850 | 7.900 | 7.560 | 168,864 |
| 2026-06-18 | 7.900 | 7.950 | 7.850 | 7.950 | 7.608 | 221,946 |
| 2026-06-17 | 7.850 | 8.000 | 7.850 | 7.900 | 7.560 | 470,365 |
| 2026-06-16 | 7.950 | 7.950 | 7.850 | 7.900 | 7.560 | 67,878 |
| 2026-06-15 | 7.950 | 8.000 | 7.850 | 7.900 | 7.560 | 367,368 |
| 2026-06-12 | 7.850 | 7.950 | 7.850 | 7.950 | 7.608 | 224,662 |
| 2026-06-11 | 7.850 | 7.900 | 7.800 | 7.850 | 7.512 | 396,965 |
| 2026-06-10 | 7.900 | 7.900 | 7.800 | 7.850 | 7.512 | 348,537 |
| 2026-06-09 | 7.900 | 8.000 | 7.900 | 7.900 | 7.560 | 318,803 |
| 2026-06-08 | 7.950 | 8.000 | 7.900 | 7.950 | 7.608 | 388,311 |
| 2026-06-05 | 7.950 | 8.000 | 7.900 | 7.950 | 7.608 | 193,761 |
| 2026-06-04 | 8.000 | 8.050 | 7.850 | 7.950 | 7.608 | 930,004 |
| 2026-06-02 | 7.950 | 8.050 | 7.950 | 8.050 | 7.704 | 369,551 |
| 2026-05-29 | 8.000 | 8.050 | 7.900 | 8.000 | 7.656 | 420,941 |
| 2026-05-28 | 7.950 | 8.200 | 7.850 | 8.050 | 7.704 | 1,875,135 |
| 2026-05-27 | 7.850 | 8.000 | 7.850 | 7.850 | 7.512 | 459,486 |
| 2026-05-26 | 7.900 | 7.900 | 7.800 | 7.900 | 7.560 | 552,946 |
| 2026-05-25 | 7.950 | 8.000 | 7.750 | 7.850 | 7.512 | 988,358 |
| 2026-05-22 | 7.700 | 8.300 | 7.700 | 7.950 | 7.608 | 2,297,939 |
| 2026-05-21 | 7.700 | 7.750 | 7.650 | 7.700 | 7.369 | 154,660 |
| 2026-05-20 | 7.800 | 7.800 | 7.700 | 7.750 | 7.417 | 406,026 |
| 2026-05-19 | 7.600 | 7.850 | 7.550 | 7.800 | 7.465 | 1,013,286 |
| 2026-05-18 | 7.450 | 7.600 | 7.450 | 7.550 | 7.225 | 279,425 |
| 2026-05-15 | 7.600 | 7.600 | 7.450 | 7.500 | 7.177 | 1,116,727 |
| 2026-05-14 | 7.550 | 7.550 | 7.450 | 7.500 | 7.177 | 1,673,942 |
| 2026-05-13 | 7.500 | 7.500 | 7.400 | 7.400 | 7.082 | 284,821 |
| 2026-05-12 | 7.450 | 7.550 | 7.400 | 7.500 | 7.177 | 279,937 |
| 2026-05-11 | 7.500 | 7.550 | 7.450 | 7.500 | 7.177 | 185,710 |
| 2026-05-08 | 7.450 | 7.500 | 7.450 | 7.500 | 7.177 | 103,180 |
| 2026-05-07 | 7.500 | 7.500 | 7.400 | 7.450 | 7.130 | 130,741 |
| 2026-05-06 | 7.400 | 7.500 | 7.400 | 7.400 | 7.082 | 396,661 |
| 2026-05-05 | 7.350 | 7.450 | 7.350 | 7.350 | 7.034 | 427,109 |
| 2026-04-30 | 7.350 | 7.450 | 7.350 | 7.350 | 7.034 | 333,418 |
| 2026-04-29 | 7.350 | 7.400 | 7.350 | 7.400 | 7.082 | 158,400 |
| 2026-04-28 | 7.250 | 7.350 | 7.250 | 7.300 | 6.986 | 330,045 |
| 2026-04-27 | 7.250 | 7.350 | 7.250 | 7.300 | 6.986 | 170,299 |
| 2026-04-24 | 7.350 | 7.350 | 7.250 | 7.250 | 6.938 | 114,151 |
| 2026-04-23 | 7.300 | 7.350 | 7.250 | 7.300 | 6.986 | 120,382 |
| 2026-04-22 | 7.300 | 7.350 | 7.300 | 7.300 | 6.986 | 99,328 |
| 2026-04-21 | 7.300 | 7.350 | 7.250 | 7.300 | 6.986 | 94,197 |
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.