United Paper Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	7.600	7.650	7.550	7.600	6.726	73,945
2025-07-18	7.650	7.650	7.600	7.600	6.726	108,707
2025-07-17	7.550	7.700	7.550	7.600	6.726	130,012
2025-07-16	7.550	7.650	7.500	7.550	6.682	176,143
2025-07-15	7.500	7.650	7.400	7.550	6.682	326,691
2025-07-14	7.650	7.650	7.400	7.450	6.593	269,728
2025-07-11	7.550	7.700	7.550	7.650	6.770	80,875
2025-07-09	7.600	7.700	7.350	7.650	6.770	572,437
2025-07-08	7.600	7.650	7.600	7.600	6.726	74,633
2025-07-07	7.600	7.650	7.600	7.600	6.726	59,252
2025-07-04	7.650	7.700	7.600	7.650	6.770	111,941
2025-07-03	7.650	7.700	7.600	7.650	6.770	136,718
2025-07-02	7.650	7.700	7.600	7.600	6.726	38,542
2025-07-01	7.650	7.700	7.600	7.650	6.770	131,612
2025-06-30	7.600	7.700	7.600	7.600	6.726	26,002
2025-06-27	7.650	7.700	7.600	7.600	6.726	106,828
2025-06-26	7.600	7.750	7.600	7.600	6.726	64,541
2025-06-25	7.650	7.700	7.600	7.650	6.770	105,568
2025-06-24	7.550	7.700	7.550	7.600	6.726	36,110
2025-06-23	7.650	7.650	7.550	7.550	6.682	132,681
2025-06-20	7.650	7.700	7.600	7.600	6.726	50,187
2025-06-19	7.600	7.750	7.600	7.600	6.726	69,527
2025-06-18	7.700	7.800	7.550	7.650	6.770	125,449
2025-06-17	7.750	7.750	7.700	7.700	6.815	70,976
2025-06-16	7.850	7.850	7.450	7.750	6.859	535,141
2025-06-13	7.750	7.850	7.750	7.800	6.903	52,893
2025-06-12	7.900	7.950	7.750	7.750	6.859	168,141
2025-06-11	7.800	7.900	7.800	7.850	6.947	50,524
2025-06-10	7.850	7.900	7.800	7.800	6.903	51,587
2025-06-09	7.800	7.900	7.800	7.850	6.947	83,841
2025-06-06	7.800	7.850	7.800	7.800	6.903	125,737
2025-06-05	7.750	7.800	7.750	7.750	6.859	73,202
2025-06-04	7.800	7.800	7.750	7.750	6.859	79,455
2025-05-30	7.800	7.850	7.750	7.750	6.859	116,380
2025-05-29	7.750	7.800	7.700	7.750	6.859	120,097
2025-05-28	7.750	7.800	7.750	7.750	6.859	77,033
2025-05-27	7.750	7.800	7.700	7.750	6.859	136,823
2025-05-26	7.800	7.850	7.750	7.750	6.859	26,311
2025-05-23	7.750	7.800	7.700	7.750	6.859	202,072
2025-05-22	7.800	7.800	7.700	7.750	6.859	35,793
2025-05-21	7.750	7.800	7.700	7.750	6.859	171,312
2025-05-20	7.750	7.800	7.700	7.700	6.815	190,851
2025-05-19	7.750	7.800	7.700	7.750	6.859	122,710
2025-05-16	7.750	7.800	7.700	7.700	6.815	46,976
2025-05-15	7.750	7.800	7.700	7.700	6.815	89,782
2025-05-14	7.750	7.800	7.700	7.800	6.903	145,436
2025-05-13	7.700	7.800	7.700	7.700	6.815	252,726
2025-05-09	7.750	7.750	7.700	7.700	6.815	72,036
2025-05-08	7.700	7.750	7.700	7.700	6.815	151,440
2025-05-07	7.700	7.750	7.650	7.700	6.815	172,279
2025-05-06	7.600	7.700	7.600	7.700	6.815	182,857
2025-05-02	7.700	7.700	7.550	7.600	6.726	118,607
2025-04-30	7.700	7.750	7.600	7.600	6.726	349,963
2025-04-29	7.750	7.750	7.700	7.700	6.815	75,773
2025-04-28	7.700	7.750	7.700	7.700	6.815	78,209
2025-04-25	7.700	7.750	7.650	7.700	6.815	84,114
2025-04-24	7.650	7.750	7.650	7.650	6.770	134,724
2025-04-23	7.700	7.750	7.650	7.650	6.770	82,949
2025-04-22	7.700	7.700	7.650	7.700	6.815	169,133
2025-04-21	7.750	7.800	7.700	7.700	6.815	104,708

← NewerPage 6 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.