United Paper Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.850 | 7.850 | 7.650 | 7.700 | 6.565 | 160,333 |
| 2025-01-17 | 7.750 | 7.900 | 7.700 | 7.700 | 6.565 | 288,006 |
| 2025-01-16 | 7.650 | 7.750 | 7.650 | 7.700 | 6.565 | 240,582 |
| 2025-01-15 | 7.550 | 7.600 | 7.450 | 7.600 | 6.480 | 332,573 |
| 2025-01-14 | 7.650 | 7.650 | 7.450 | 7.500 | 6.395 | 213,809 |
| 2025-01-13 | 7.550 | 7.600 | 7.400 | 7.500 | 6.395 | 210,290 |
| 2025-01-10 | 7.500 | 7.550 | 7.300 | 7.500 | 6.395 | 329,227 |
| 2025-01-09 | 7.600 | 7.650 | 7.400 | 7.500 | 6.395 | 461,647 |
| 2025-01-08 | 7.600 | 7.700 | 7.550 | 7.600 | 6.480 | 129,501 |
| 2025-01-07 | 7.550 | 7.650 | 7.550 | 7.600 | 6.480 | 201,343 |
| 2025-01-06 | 7.700 | 7.750 | 7.600 | 7.600 | 6.480 | 330,064 |
| 2025-01-03 | 7.750 | 7.850 | 7.600 | 7.650 | 6.523 | 390,290 |
| 2025-01-02 | 7.900 | 7.950 | 7.550 | 7.700 | 6.565 | 386,301 |
| 2024-12-30 | 8.000 | 8.000 | 7.750 | 7.850 | 6.693 | 103,415 |
| 2024-12-27 | 8.000 | 8.000 | 7.750 | 7.800 | 6.650 | 200,476 |
| 2024-12-26 | 7.950 | 8.000 | 7.700 | 7.700 | 6.565 | 391,877 |
| 2024-12-25 | 7.900 | 8.100 | 7.900 | 8.000 | 6.821 | 302,016 |
| 2024-12-24 | 7.800 | 7.900 | 7.700 | 7.900 | 6.736 | 311,490 |
| 2024-12-23 | 7.700 | 7.800 | 7.650 | 7.700 | 6.565 | 218,386 |
| 2024-12-20 | 7.600 | 7.700 | 7.500 | 7.600 | 6.480 | 345,223 |
| 2024-12-19 | 7.750 | 7.900 | 7.600 | 7.600 | 6.480 | 344,962 |
| 2024-12-18 | 7.600 | 7.750 | 7.600 | 7.650 | 6.523 | 326,411 |
| 2024-12-17 | 7.750 | 7.800 | 7.650 | 7.650 | 6.523 | 508,787 |
| 2024-12-16 | 7.950 | 7.950 | 7.800 | 7.800 | 6.650 | 331,040 |
| 2024-12-13 | 8.000 | 8.050 | 7.850 | 7.950 | 6.778 | 418,879 |
| 2024-12-12 | 8.200 | 8.200 | 7.900 | 7.950 | 6.778 | 761,005 |
| 2024-12-11 | 8.200 | 8.200 | 8.100 | 8.100 | 6.906 | 257,120 |
| 2024-12-09 | 8.250 | 8.250 | 8.100 | 8.150 | 6.949 | 311,098 |
| 2024-12-06 | 8.150 | 8.200 | 8.100 | 8.150 | 6.949 | 174,688 |
| 2024-12-04 | 8.100 | 8.150 | 8.050 | 8.100 | 6.906 | 191,559 |
| 2024-12-03 | 8.050 | 8.200 | 8.000 | 8.050 | 6.864 | 423,630 |
| 2024-12-02 | 8.100 | 8.150 | 7.950 | 8.050 | 6.864 | 431,176 |
| 2024-11-29 | 8.050 | 8.100 | 7.900 | 8.100 | 6.906 | 562,928 |
| 2024-11-28 | 8.450 | 8.500 | 7.950 | 8.050 | 6.864 | 1,246,443 |
| 2024-11-27 | 8.550 | 8.550 | 8.350 | 8.400 | 7.162 | 403,126 |
| 2024-11-26 | 8.600 | 8.650 | 8.450 | 8.500 | 7.247 | 357,946 |
| 2024-11-25 | 8.600 | 8.600 | 8.450 | 8.500 | 7.247 | 361,821 |
| 2024-11-22 | 8.750 | 8.750 | 8.400 | 8.450 | 7.205 | 916,320 |
| 2024-11-21 | 8.900 | 8.900 | 8.650 | 8.750 | 7.460 | 583,546 |
| 2024-11-20 | 9.300 | 9.350 | 8.900 | 8.900 | 7.588 | 713,160 |
| 2024-11-19 | 9.400 | 9.500 | 9.250 | 9.250 | 7.887 | 434,457 |
| 2024-11-18 | 9.650 | 9.700 | 9.350 | 9.350 | 7.972 | 441,424 |
| 2024-11-15 | 9.850 | 9.850 | 9.650 | 9.650 | 8.228 | 141,141 |
| 2024-11-14 | 9.850 | 9.900 | 9.650 | 9.800 | 8.356 | 343,629 |
| 2024-11-13 | 9.900 | 10.400 | 9.850 | 9.850 | 8.398 | 1,916,526 |
| 2024-11-12 | 10.700 | 10.800 | 10.600 | 10.800 | 9.208 | 216,233 |
| 2024-11-11 | 10.700 | 10.800 | 10.700 | 10.800 | 9.208 | 44,576 |
| 2024-11-08 | 10.700 | 10.800 | 10.700 | 10.700 | 9.123 | 78,498 |
| 2024-11-07 | 10.800 | 10.800 | 10.700 | 10.700 | 9.123 | 95,993 |
| 2024-11-06 | 10.800 | 10.900 | 10.700 | 10.700 | 9.123 | 113,379 |
| 2024-11-05 | 10.800 | 10.900 | 10.700 | 10.900 | 9.294 | 237,759 |
| 2024-11-04 | 10.700 | 10.800 | 10.700 | 10.700 | 9.123 | 235,782 |
| 2024-11-01 | 10.700 | 10.800 | 10.700 | 10.700 | 9.123 | 32,403 |
| 2024-10-31 | 10.800 | 10.800 | 10.700 | 10.700 | 9.123 | 40,856 |
| 2024-10-30 | 10.800 | 10.800 | 10.700 | 10.800 | 9.208 | 34,619 |
| 2024-10-29 | 10.800 | 10.800 | 10.700 | 10.800 | 9.208 | 34,910 |
| 2024-10-28 | 10.700 | 10.800 | 10.700 | 10.700 | 9.123 | 158,901 |
| 2024-10-25 | 10.700 | 10.800 | 10.700 | 10.700 | 9.123 | 36,811 |
| 2024-10-24 | 10.800 | 10.800 | 10.700 | 10.700 | 9.123 | 59,469 |
| 2024-10-22 | 10.800 | 10.900 | 10.700 | 10.700 | 9.123 | 144,745 |
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.