United Paper Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 16.400 | 16.500 | 16.300 | 16.400 | 12.364 | 381,800 |
| 2021-11-04 | 16.200 | 16.500 | 16.100 | 16.400 | 12.364 | 785,200 |
| 2021-11-03 | 16.300 | 16.400 | 16.100 | 16.200 | 12.214 | 1,071,100 |
| 2021-11-02 | 16.400 | 16.500 | 16.200 | 16.300 | 12.289 | 839,400 |
| 2021-11-01 | 16.500 | 16.600 | 16.200 | 16.200 | 12.214 | 1,280,300 |
| 2021-10-29 | 16.300 | 16.500 | 16.200 | 16.500 | 12.440 | 1,336,300 |
| 2021-10-28 | 16.900 | 16.900 | 16.100 | 16.200 | 12.214 | 7,643,000 |
| 2021-10-27 | 17.200 | 17.200 | 16.800 | 16.900 | 12.741 | 1,488,000 |
| 2021-10-26 | 17.300 | 17.300 | 16.800 | 17.200 | 12.968 | 2,586,100 |
| 2021-10-25 | 17.300 | 17.300 | 17.000 | 17.200 | 12.968 | 2,521,800 |
| 2021-10-21 | 16.400 | 17.500 | 16.300 | 17.500 | 13.194 | 9,842,700 |
| 2021-10-20 | 16.400 | 16.500 | 16.200 | 16.300 | 12.289 | 1,395,700 |
| 2021-10-19 | 16.500 | 16.600 | 16.300 | 16.400 | 12.364 | 747,700 |
| 2021-10-18 | 16.500 | 16.600 | 16.200 | 16.400 | 12.364 | 1,365,300 |
| 2021-10-15 | 16.800 | 16.800 | 16.400 | 16.500 | 12.440 | 1,025,700 |
| 2021-10-14 | 16.700 | 16.800 | 16.500 | 16.700 | 12.591 | 1,431,200 |
← NewerPage 21 of 21 · 1,216 trading days
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.