United Paper Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.800 | 7.850 | 7.700 | 7.800 | 7.174 | 67,802 |
| 2025-10-16 | 7.750 | 7.850 | 7.750 | 7.750 | 7.128 | 276,104 |
| 2025-10-15 | 7.700 | 7.800 | 7.700 | 7.800 | 7.174 | 177,972 |
| 2025-10-14 | 7.750 | 7.800 | 7.700 | 7.750 | 7.128 | 135,629 |
| 2025-10-10 | 7.750 | 7.750 | 7.700 | 7.750 | 7.128 | 192,600 |
| 2025-10-09 | 7.700 | 7.750 | 7.700 | 7.700 | 7.082 | 113,745 |
| 2025-10-08 | 7.650 | 7.750 | 7.650 | 7.700 | 7.082 | 97,803 |
| 2025-10-07 | 7.650 | 7.700 | 7.600 | 7.650 | 7.036 | 101,956 |
| 2025-10-06 | 7.650 | 7.700 | 7.600 | 7.600 | 6.990 | 94,648 |
| 2025-10-03 | 7.650 | 7.700 | 7.600 | 7.650 | 7.036 | 134,216 |
| 2025-10-02 | 7.650 | 7.700 | 7.600 | 7.650 | 7.036 | 53,352 |
| 2025-10-01 | 7.650 | 7.750 | 7.600 | 7.650 | 7.036 | 78,768 |
| 2025-09-30 | 7.750 | 7.750 | 7.650 | 7.650 | 7.036 | 63,183 |
| 2025-09-29 | 7.650 | 7.750 | 7.650 | 7.700 | 7.082 | 50,538 |
| 2025-09-26 | 7.650 | 7.700 | 7.650 | 7.650 | 7.036 | 51,263 |
| 2025-09-25 | 7.750 | 7.750 | 7.600 | 7.650 | 7.036 | 126,720 |
| 2025-09-24 | 7.600 | 7.700 | 7.600 | 7.700 | 7.082 | 152,881 |
| 2025-09-23 | 7.750 | 7.750 | 7.600 | 7.650 | 7.036 | 414,845 |
| 2025-09-22 | 7.850 | 7.850 | 7.750 | 7.750 | 7.128 | 159,542 |
| 2025-09-19 | 7.750 | 7.850 | 7.750 | 7.850 | 7.220 | 103,983 |
| 2025-09-18 | 7.800 | 7.800 | 7.750 | 7.800 | 7.174 | 78,578 |
| 2025-09-17 | 7.750 | 7.850 | 7.750 | 7.800 | 7.174 | 95,934 |
| 2025-09-16 | 7.800 | 7.850 | 7.750 | 7.750 | 7.128 | 324,059 |
| 2025-09-15 | 7.950 | 7.950 | 7.750 | 7.850 | 7.220 | 336,564 |
| 2025-09-12 | 7.900 | 7.950 | 7.800 | 7.950 | 7.312 | 53,685 |
| 2025-09-11 | 7.900 | 7.950 | 7.800 | 7.900 | 7.266 | 149,026 |
| 2025-09-10 | 7.850 | 7.950 | 7.700 | 7.900 | 7.266 | 208,656 |
| 2025-09-09 | 7.700 | 7.850 | 7.700 | 7.850 | 7.220 | 139,685 |
| 2025-09-08 | 7.700 | 7.800 | 7.650 | 7.750 | 7.128 | 216,021 |
| 2025-09-05 | 7.600 | 7.700 | 7.600 | 7.700 | 7.082 | 184,846 |
| 2025-09-04 | 7.550 | 7.600 | 7.550 | 7.600 | 6.990 | 91,882 |
| 2025-09-03 | 7.550 | 7.600 | 7.500 | 7.550 | 6.944 | 340,093 |
| 2025-09-02 | 7.600 | 7.650 | 7.500 | 7.550 | 6.944 | 247,569 |
| 2025-09-01 | 7.500 | 7.650 | 7.500 | 7.550 | 6.944 | 175,623 |
| 2025-08-29 | 7.650 | 7.700 | 7.500 | 7.550 | 6.944 | 363,560 |
| 2025-08-28 | 7.650 | 7.700 | 7.600 | 7.650 | 7.036 | 97,074 |
| 2025-08-27 | 7.600 | 7.700 | 7.600 | 7.650 | 7.036 | 73,924 |
| 2025-08-26 | 7.650 | 7.700 | 7.500 | 7.650 | 7.036 | 293,124 |
| 2025-08-25 | 8.000 | 8.000 | 7.900 | 7.950 | 7.036 | 237,146 |
| 2025-08-22 | 7.950 | 8.000 | 7.900 | 8.000 | 7.080 | 274,079 |
| 2025-08-21 | 7.900 | 7.950 | 7.900 | 7.950 | 7.036 | 65,139 |
| 2025-08-20 | 7.850 | 7.950 | 7.850 | 7.900 | 6.992 | 120,918 |
| 2025-08-19 | 7.850 | 7.900 | 7.800 | 7.850 | 6.947 | 126,017 |
| 2025-08-18 | 7.900 | 7.900 | 7.800 | 7.850 | 6.947 | 166,291 |
| 2025-08-15 | 7.800 | 7.900 | 7.800 | 7.900 | 6.992 | 246,336 |
| 2025-08-14 | 7.850 | 7.950 | 7.800 | 7.850 | 6.947 | 259,312 |
| 2025-08-13 | 7.700 | 7.800 | 7.700 | 7.750 | 6.859 | 233,359 |
| 2025-08-08 | 7.750 | 7.750 | 7.650 | 7.700 | 6.815 | 370,264 |
| 2025-08-07 | 7.600 | 7.800 | 7.600 | 7.700 | 6.815 | 408,857 |
| 2025-08-06 | 7.650 | 7.650 | 7.500 | 7.600 | 6.726 | 246,576 |
| 2025-08-05 | 7.650 | 7.650 | 7.500 | 7.650 | 6.770 | 146,926 |
| 2025-08-04 | 7.650 | 7.650 | 7.500 | 7.600 | 6.726 | 206,554 |
| 2025-08-01 | 7.650 | 7.700 | 7.600 | 7.600 | 6.726 | 172,593 |
| 2025-07-31 | 7.650 | 7.650 | 7.600 | 7.600 | 6.726 | 209,473 |
| 2025-07-30 | 7.600 | 7.700 | 7.600 | 7.650 | 6.770 | 187,158 |
| 2025-07-29 | 7.600 | 7.650 | 7.450 | 7.600 | 6.726 | 221,047 |
| 2025-07-25 | 7.550 | 7.650 | 7.500 | 7.650 | 6.770 | 152,056 |
| 2025-07-24 | 7.650 | 7.650 | 7.500 | 7.500 | 6.638 | 239,262 |
| 2025-07-23 | 7.650 | 7.700 | 7.600 | 7.650 | 6.770 | 47,212 |
| 2025-07-22 | 7.600 | 7.700 | 7.600 | 7.600 | 6.726 | 125,266 |
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.