United Paper Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	17.100	17.200	16.900	16.900	13.052	569,800
2022-02-02	17.000	17.300	17.000	17.100	13.207	938,000
2022-02-01	17.000	17.300	16.900	17.000	13.129	883,300
2022-01-31	16.800	17.000	16.700	16.800	12.975	928,100
2022-01-28	16.500	16.800	16.500	16.700	12.898	1,625,200
2022-01-27	16.800	16.900	16.400	16.500	12.743	1,644,100
2022-01-26	16.900	17.000	16.700	16.900	13.052	931,400
2022-01-25	16.900	17.000	16.600	17.000	13.129	1,651,600
2022-01-24	17.000	17.200	16.900	16.900	13.052	1,446,300
2022-01-21	17.200	17.300	16.800	17.100	13.207	1,508,300
2022-01-20	17.200	17.200	17.100	17.200	13.284	507,600
2022-01-19	17.300	17.400	17.000	17.200	13.284	1,245,400
2022-01-18	17.700	17.700	17.300	17.400	13.438	1,705,000
2022-01-17	17.800	17.900	17.600	17.700	13.670	901,800
2022-01-14	18.100	18.100	17.800	17.800	13.747	2,162,000
2022-01-13	17.800	18.500	17.700	18.000	13.902	5,374,800
2022-01-12	17.500	17.800	17.500	17.700	13.670	1,447,500
2022-01-11	17.900	17.900	17.100	17.400	13.438	3,165,700
2022-01-10	18.000	18.100	17.700	17.900	13.824	2,124,900
2022-01-07	17.700	18.000	17.600	17.900	13.824	2,053,000
2022-01-06	17.700	17.800	17.500	17.700	13.670	3,139,800
2022-01-05	18.000	18.100	17.500	17.800	13.747	4,395,300
2022-01-04	18.200	18.200	17.900	18.000	13.902	1,601,600
2021-12-30	18.200	18.200	17.900	18.200	14.056	1,524,800
2021-12-29	18.400	18.400	17.800	18.100	13.979	3,488,300
2021-12-28	17.900	18.500	17.900	18.400	14.211	7,796,200
2021-12-27	17.400	18.200	17.400	18.000	13.902	9,012,200
2021-12-24	17.400	17.500	17.300	17.300	13.361	1,666,900
2021-12-23	17.600	17.700	17.200	17.300	13.361	3,890,800
2021-12-22	17.000	17.700	16.700	17.500	13.515	9,211,500
2021-12-21	16.700	16.900	16.500	16.900	13.052	1,583,100
2021-12-20	16.800	16.800	16.500	16.600	12.820	1,236,500
2021-12-17	16.200	16.900	16.200	16.700	12.898	3,263,200
2021-12-16	16.300	16.400	16.200	16.200	12.511	685,100
2021-12-15	16.400	16.500	16.300	16.300	12.589	339,400
2021-12-14	16.300	16.500	16.200	16.400	12.666	465,100
2021-12-13	16.200	16.500	16.200	16.400	12.666	867,900
2021-12-09	16.300	16.300	16.200	16.200	12.511	404,800
2021-12-08	16.400	16.400	16.100	16.300	12.589	927,800
2021-12-07	16.300	16.500	16.200	16.400	12.666	854,700
2021-12-03	16.500	16.500	16.200	16.300	12.589	267,700
2021-12-02	16.300	16.400	16.200	16.300	12.589	412,400
2021-12-01	16.200	16.400	16.100	16.300	12.589	501,500
2021-11-30	16.400	16.500	16.000	16.100	12.434	1,404,100
2021-11-29	16.300	16.400	16.100	16.300	12.589	561,200
2021-11-26	16.200	16.400	16.200	16.300	12.589	1,115,700
2021-11-25	16.400	16.400	16.200	16.300	12.589	1,283,100
2021-11-24	16.400	16.600	16.300	16.400	12.666	1,137,400
2021-11-23	16.500	16.600	16.400	16.400	12.666	744,700
2021-11-22	16.600	16.600	16.400	16.500	12.743	1,341,800
2021-11-19	16.900	17.000	16.800	16.800	12.666	1,497,800
2021-11-18	17.000	17.100	16.800	16.900	12.741	749,400
2021-11-17	16.800	16.900	16.700	16.900	12.741	886,000
2021-11-16	16.900	17.000	16.600	16.800	12.666	1,104,700
2021-11-15	16.700	17.100	16.600	16.900	12.741	2,340,000
2021-11-12	16.800	16.800	16.500	16.700	12.591	680,400
2021-11-11	16.900	17.000	16.700	16.800	12.666	1,393,200
2021-11-10	16.400	17.000	16.300	16.800	12.666	3,909,000
2021-11-09	16.100	16.400	16.100	16.300	12.289	578,600
2021-11-08	16.500	16.500	16.100	16.100	12.138	1,308,100

← NewerPage 20 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.