United Paper Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	7.500	7.550	7.500	7.500	6.898	114,381
2026-01-16	7.500	7.650	7.450	7.500	6.898	77,487
2026-01-15	7.400	7.500	7.400	7.450	6.852	26,062
2026-01-14	7.450	7.500	7.400	7.400	6.806	221,862
2026-01-13	7.450	7.550	7.450	7.450	6.852	101,347
2026-01-12	7.450	7.550	7.450	7.450	6.852	411,885
2026-01-09	7.500	7.550	7.450	7.500	6.898	142,820
2026-01-08	7.500	7.550	7.500	7.500	6.898	138,939
2026-01-07	7.550	7.550	7.500	7.500	6.898	90,274
2026-01-06	7.550	7.550	7.450	7.500	6.898	74,315
2026-01-05	7.500	7.550	7.450	7.450	6.852	153,247
2025-12-30	7.500	7.500	7.450	7.500	6.898	71,687
2025-12-29	7.450	7.500	7.450	7.500	6.898	22,428
2025-12-26	7.500	7.500	7.400	7.450	6.852	156,467
2025-12-25	7.500	7.500	7.400	7.500	6.898	419,677
2025-12-24	7.450	7.500	7.400	7.400	6.806	123,055
2025-12-23	7.450	7.500	7.300	7.400	6.806	474,401
2025-12-22	7.450	7.500	7.450	7.500	6.898	118,344
2025-12-19	7.450	7.500	7.450	7.450	6.852	94,279
2025-12-18	7.500	7.500	7.400	7.450	6.852	670,980
2025-12-17	7.500	7.550	7.450	7.450	6.852	119,756
2025-12-16	7.550	7.550	7.500	7.500	6.898	145,805
2025-12-15	7.500	7.600	7.500	7.550	6.944	123,525
2025-12-12	7.500	7.550	7.450	7.550	6.944	76,517
2025-12-11	7.550	7.600	7.450	7.450	6.852	137,034
2025-12-09	7.500	7.600	7.500	7.500	6.898	94,957
2025-12-08	7.500	7.600	7.500	7.500	6.898	44,500
2025-12-04	7.500	7.650	7.500	7.500	6.898	135,518
2025-12-03	7.500	7.650	7.500	7.550	6.944	60,765
2025-12-02	7.550	7.600	7.500	7.500	6.898	58,586
2025-12-01	7.500	7.600	7.500	7.600	6.990	46,955
2025-11-28	7.650	7.650	7.500	7.500	6.898	53,027
2025-11-27	7.600	7.650	7.550	7.600	6.990	55,183
2025-11-26	7.500	7.650	7.500	7.600	6.990	31,218
2025-11-25	7.600	7.650	7.500	7.500	6.898	121,250
2025-11-24	7.500	7.600	7.500	7.550	6.944	37,634
2025-11-21	7.500	7.500	7.450	7.500	6.898	83,753
2025-11-20	7.500	7.550	7.500	7.500	6.898	279,046
2025-11-19	7.550	7.550	7.500	7.500	6.898	47,303
2025-11-18	7.550	7.600	7.450	7.500	6.898	114,068
2025-11-17	7.550	7.650	7.450	7.500	6.898	661,402
2025-11-14	7.600	7.650	7.500	7.550	6.944	142,680
2025-11-13	7.650	7.650	7.550	7.550	6.944	112,018
2025-11-12	7.650	7.700	7.600	7.600	6.990	24,315
2025-11-11	7.700	7.700	7.550	7.700	7.082	73,775
2025-11-10	7.650	7.700	7.550	7.700	7.082	247,841
2025-11-07	7.650	7.700	7.650	7.700	7.082	55,916
2025-11-06	7.550	7.700	7.550	7.650	7.036	55,026
2025-11-05	7.650	7.650	7.500	7.550	6.944	338,415
2025-11-04	7.700	7.700	7.650	7.650	7.036	60,589
2025-11-03	7.700	7.750	7.650	7.700	7.082	47,917
2025-10-31	7.600	7.750	7.600	7.700	7.082	119,187
2025-10-30	7.700	7.700	7.600	7.700	7.082	52,040
2025-10-29	7.650	7.700	7.600	7.650	7.036	56,125
2025-10-28	7.700	7.700	7.600	7.650	7.036	97,275
2025-10-27	7.650	7.750	7.600	7.700	7.082	119,481
2025-10-24	7.700	7.750	7.650	7.650	7.036	52,783
2025-10-22	7.650	7.750	7.650	7.750	7.128	273,179
2025-10-21	7.700	7.750	7.650	7.750	7.128	56,595
2025-10-20	7.800	7.800	7.700	7.700	7.082	90,543

← NewerPage 4 of 21 · 1,214 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.