United Paper Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	7.300	7.350	7.250	7.300	6.986	94,197
2026-04-20	7.300	7.350	7.250	7.250	6.938	289,783
2026-04-17	7.300	7.350	7.300	7.300	6.986	53,268
2026-04-16	7.300	7.350	7.300	7.350	7.034	221,252
2026-04-10	7.300	7.350	7.250	7.300	6.986	125,182
2026-04-09	7.350	7.350	7.300	7.300	6.986	226,317
2026-04-08	7.350	7.350	7.300	7.350	7.034	194,777
2026-04-07	7.350	7.400	7.300	7.350	7.034	119,297
2026-04-03	7.350	7.400	7.350	7.350	7.034	51,851
2026-04-02	7.350	7.400	7.300	7.350	7.034	89,542
2026-04-01	7.350	7.450	7.200	7.350	7.034	176,880
2026-03-31	7.350	7.400	7.300	7.350	7.034	96,158
2026-03-30	7.350	7.400	7.200	7.350	7.034	64,519
2026-03-27	7.350	7.400	7.300	7.350	7.034	150,665
2026-03-26	7.400	7.400	7.100	7.350	7.034	335,259
2026-03-25	7.400	7.450	7.350	7.350	7.034	181,018
2026-03-24	7.350	7.450	7.350	7.350	7.034	310,519
2026-03-23	7.450	7.450	7.300	7.350	7.034	304,888
2026-03-20	7.400	7.500	7.300	7.400	7.082	625,892
2026-03-19	7.450	7.500	7.400	7.400	7.082	168,790
2026-03-18	7.400	7.500	7.400	7.450	7.130	152,562
2026-03-17	7.450	7.500	7.400	7.400	7.082	211,534
2026-03-16	7.450	7.500	7.400	7.450	7.130	186,255
2026-03-13	7.500	7.550	7.400	7.500	7.177	481,753
2026-03-12	7.500	7.550	7.500	7.500	7.177	139,751
2026-03-11	7.450	7.550	7.450	7.500	7.177	84,882
2026-03-10	7.450	7.550	7.450	7.500	7.177	383,066
2026-03-09	7.500	7.700	7.450	7.700	7.082	422,995
2026-03-06	7.650	7.700	7.550	7.700	7.082	151,058
2026-03-05	7.650	7.750	7.550	7.550	6.944	67,969
2026-03-04	7.600	7.650	7.500	7.650	7.036	601,780
2026-03-02	7.700	7.750	7.550	7.600	6.990	549,702
2026-02-27	7.800	7.900	7.800	7.800	7.174	231,679
2026-02-26	7.750	8.000	7.750	7.800	7.174	629,807
2026-02-25	7.800	7.850	7.750	7.800	7.174	119,563
2026-02-24	7.850	7.850	7.750	7.800	7.174	396,880
2026-02-23	7.900	7.900	7.800	7.800	7.174	224,805
2026-02-20	7.850	7.900	7.800	7.850	7.220	470,176
2026-02-19	7.800	7.900	7.800	7.850	7.220	393,572
2026-02-18	7.700	7.800	7.700	7.800	7.174	285,223
2026-02-17	7.650	7.700	7.600	7.700	7.082	203,026
2026-02-16	7.650	7.700	7.550	7.650	7.036	227,756
2026-02-13	7.550	7.650	7.550	7.650	7.036	247,687
2026-02-12	7.550	7.600	7.500	7.500	6.898	772,365
2026-02-11	7.550	7.600	7.500	7.500	6.898	565,219
2026-02-10	7.550	7.600	7.500	7.550	6.944	432,392
2026-02-09	7.500	7.600	7.500	7.500	6.898	787,776
2026-02-06	7.500	7.550	7.500	7.500	6.898	199,614
2026-02-05	7.500	7.550	7.450	7.450	6.852	306,942
2026-02-04	7.500	7.600	7.500	7.500	6.898	154,695
2026-02-03	7.500	7.600	7.500	7.550	6.944	134,361
2026-02-02	7.600	7.650	7.450	7.500	6.898	282,168
2026-01-30	7.650	7.650	7.550	7.550	6.944	119,971
2026-01-29	7.650	7.650	7.600	7.650	7.036	124,792
2026-01-28	7.550	7.600	7.550	7.600	6.990	66,352
2026-01-27	7.600	7.650	7.500	7.550	6.944	81,159
2026-01-26	7.600	7.650	7.550	7.550	6.944	103,554
2026-01-23	7.600	7.650	7.550	7.550	6.944	109,991
2026-01-22	7.600	7.700	7.550	7.550	6.944	91,499
2026-01-21	7.550	7.650	7.550	7.550	6.944	110,463

← NewerPage 3 of 5 · 241 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.