United Paper Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 7.750 | 7.800 | 7.700 | 7.750 | 6.859 | 117,884 |
| 2025-04-17 | 7.750 | 7.750 | 7.700 | 7.700 | 6.815 | 124,676 |
| 2025-04-16 | 7.600 | 7.800 | 7.600 | 7.750 | 6.859 | 138,831 |
| 2025-04-11 | 7.600 | 7.600 | 7.500 | 7.550 | 6.682 | 34,119 |
| 2025-04-10 | 7.500 | 7.600 | 7.500 | 7.600 | 6.726 | 73,441 |
| 2025-04-09 | 7.450 | 7.450 | 7.250 | 7.350 | 6.505 | 91,553 |
| 2025-04-08 | 7.500 | 7.600 | 7.200 | 7.450 | 6.593 | 207,841 |
| 2025-04-04 | 7.750 | 7.800 | 7.650 | 7.700 | 6.815 | 186,476 |
| 2025-04-03 | 7.750 | 7.850 | 7.700 | 7.800 | 6.903 | 118,904 |
| 2025-04-02 | 7.800 | 7.900 | 7.750 | 7.900 | 6.992 | 36,920 |
| 2025-04-01 | 7.900 | 7.900 | 7.700 | 7.800 | 6.903 | 97,220 |
| 2025-03-31 | 7.850 | 7.900 | 7.800 | 7.800 | 6.903 | 130,489 |
| 2025-03-28 | 7.900 | 7.950 | 7.850 | 7.850 | 6.947 | 50,640 |
| 2025-03-27 | 7.900 | 8.000 | 7.900 | 7.950 | 7.036 | 25,773 |
| 2025-03-26 | 8.000 | 8.000 | 7.900 | 7.900 | 6.992 | 40,236 |
| 2025-03-25 | 8.000 | 8.000 | 7.900 | 7.900 | 6.992 | 72,042 |
| 2025-03-24 | 7.950 | 8.000 | 7.950 | 7.950 | 7.036 | 39,709 |
| 2025-03-21 | 8.000 | 8.000 | 7.900 | 7.950 | 7.036 | 48,857 |
| 2025-03-20 | 8.000 | 8.000 | 7.950 | 8.000 | 7.080 | 50,847 |
| 2025-03-19 | 7.950 | 8.000 | 7.900 | 7.950 | 7.036 | 160,566 |
| 2025-03-18 | 7.850 | 8.000 | 7.850 | 7.950 | 7.036 | 84,717 |
| 2025-03-17 | 7.900 | 7.950 | 7.850 | 7.850 | 6.947 | 89,637 |
| 2025-03-14 | 7.850 | 7.950 | 7.850 | 7.950 | 7.036 | 134,014 |
| 2025-03-13 | 7.900 | 7.900 | 7.750 | 7.850 | 6.947 | 115,273 |
| 2025-03-12 | 7.850 | 7.900 | 7.850 | 7.850 | 6.947 | 59,676 |
| 2025-03-11 | 7.850 | 7.900 | 7.750 | 7.900 | 6.992 | 547,717 |
| 2025-03-10 | 8.250 | 8.250 | 8.150 | 8.200 | 6.992 | 353,195 |
| 2025-03-07 | 8.150 | 8.200 | 8.100 | 8.150 | 6.949 | 171,038 |
| 2025-03-06 | 8.300 | 8.300 | 8.150 | 8.150 | 6.949 | 264,551 |
| 2025-03-05 | 8.200 | 8.250 | 8.100 | 8.150 | 6.949 | 128,317 |
| 2025-03-04 | 8.100 | 8.200 | 8.050 | 8.050 | 6.864 | 324,772 |
| 2025-03-03 | 8.100 | 8.100 | 7.950 | 8.100 | 6.906 | 142,846 |
| 2025-02-28 | 8.100 | 8.150 | 8.000 | 8.000 | 6.821 | 160,739 |
| 2025-02-27 | 8.200 | 8.200 | 8.000 | 8.050 | 6.864 | 151,384 |
| 2025-02-26 | 8.150 | 8.250 | 8.150 | 8.150 | 6.949 | 138,978 |
| 2025-02-25 | 8.150 | 8.250 | 8.150 | 8.150 | 6.949 | 98,700 |
| 2025-02-24 | 8.300 | 8.300 | 8.150 | 8.200 | 6.992 | 120,242 |
| 2025-02-21 | 8.200 | 8.350 | 8.200 | 8.250 | 7.034 | 116,756 |
| 2025-02-20 | 8.500 | 8.500 | 8.200 | 8.200 | 6.992 | 232,152 |
| 2025-02-19 | 8.050 | 8.200 | 8.000 | 8.150 | 6.949 | 172,667 |
| 2025-02-18 | 7.950 | 8.050 | 7.850 | 7.950 | 6.778 | 150,889 |
| 2025-02-17 | 7.800 | 7.900 | 7.750 | 7.850 | 6.693 | 298,798 |
| 2025-02-14 | 7.750 | 7.800 | 7.700 | 7.750 | 6.608 | 68,434 |
| 2025-02-13 | 7.800 | 7.800 | 7.750 | 7.750 | 6.608 | 158,931 |
| 2025-02-11 | 7.750 | 7.800 | 7.700 | 7.750 | 6.608 | 121,577 |
| 2025-02-10 | 7.600 | 7.750 | 7.600 | 7.700 | 6.565 | 104,632 |
| 2025-02-07 | 7.750 | 7.800 | 7.650 | 7.650 | 6.523 | 159,026 |
| 2025-02-06 | 7.700 | 7.800 | 7.700 | 7.750 | 6.608 | 250,770 |
| 2025-02-05 | 7.900 | 7.900 | 7.750 | 7.750 | 6.608 | 157,150 |
| 2025-02-04 | 7.700 | 7.850 | 7.700 | 7.800 | 6.650 | 261,182 |
| 2025-02-03 | 7.750 | 7.800 | 7.600 | 7.700 | 6.565 | 281,910 |
| 2025-01-31 | 7.700 | 7.750 | 7.650 | 7.700 | 6.565 | 114,289 |
| 2025-01-30 | 7.700 | 7.750 | 7.650 | 7.700 | 6.565 | 283,369 |
| 2025-01-29 | 7.750 | 7.750 | 7.650 | 7.700 | 6.565 | 311,489 |
| 2025-01-28 | 7.750 | 7.750 | 7.650 | 7.700 | 6.565 | 193,090 |
| 2025-01-27 | 7.700 | 7.750 | 7.600 | 7.650 | 6.523 | 86,678 |
| 2025-01-24 | 7.650 | 7.700 | 7.600 | 7.700 | 6.565 | 183,519 |
| 2025-01-23 | 7.650 | 7.700 | 7.600 | 7.600 | 6.480 | 270,339 |
| 2025-01-22 | 7.800 | 7.800 | 7.600 | 7.600 | 6.480 | 309,589 |
| 2025-01-21 | 7.800 | 7.800 | 7.650 | 7.700 | 6.565 | 209,941 |
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.