United Paper Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8.900 | 8.900 | 8.750 | 8.800 | 8.800 | 117,100 |
| 2026-10-14 | 8.750 | 8.850 | 8.700 | 8.800 | 8.800 | 216,400 |
| 2026-10-12 | 8.650 | 8.800 | 8.600 | 8.800 | 8.800 | 297,000 |
| 2026-10-09 | 8.800 | 8.800 | 8.600 | 8.650 | 8.650 | 901,160 |
| 2026-10-08 | 8.800 | 8.850 | 8.750 | 8.800 | 8.800 | 425,404 |
| 2026-10-07 | 8.750 | 8.900 | 8.750 | 8.750 | 8.750 | 435,730 |
| 2026-10-06 | 8.900 | 8.950 | 8.700 | 8.750 | 8.750 | 995,356 |
| 2026-10-05 | 9.050 | 9.050 | 8.900 | 8.950 | 8.950 | 406,548 |
| 2026-10-02 | 8.950 | 9.050 | 8.900 | 9.000 | 9.000 | 389,836 |
| 2026-10-01 | 9.000 | 9.100 | 8.800 | 8.950 | 8.950 | 679,756 |
| 2026-09-30 | 9.050 | 9.100 | 8.900 | 9.000 | 9.000 | 513,900 |
| 2026-09-29 | 9.150 | 9.150 | 9.050 | 9.050 | 9.050 | 276,600 |
| 2026-09-28 | 9.100 | 9.150 | 9.050 | 9.100 | 9.100 | 181,700 |
| 2026-09-25 | 9.300 | 9.300 | 9.100 | 9.100 | 9.100 | 281,851 |
| 2026-09-24 | 9.350 | 9.450 | 9.300 | 9.300 | 9.300 | 448,709 |
| 2026-09-23 | 9.150 | 9.400 | 9.150 | 9.250 | 9.250 | 642,686 |
| 2026-09-22 | 9.100 | 9.200 | 9.050 | 9.150 | 9.150 | 361,232 |
| 2026-09-21 | 9.100 | 9.100 | 9.000 | 9.100 | 9.100 | 287,458 |
| 2026-09-18 | 9.050 | 9.100 | 9.000 | 9.100 | 9.100 | 135,815 |
Page 1 of 1 · 19 trading days
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.