Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.250	8.250	8.150	8.250	6.833	444,780
2024-07-25	8.200	8.250	8.150	8.250	6.833	261,199
2024-07-24	8.150	8.250	8.150	8.200	6.791	200,623
2024-07-23	8.250	8.300	8.150	8.150	6.750	570,073
2024-07-19	8.300	8.300	8.250	8.250	6.833	278,547
2024-07-18	8.300	8.300	8.250	8.250	6.833	79,744
2024-07-17	8.300	8.350	8.250	8.300	6.874	180,065
2024-07-16	8.250	8.350	8.250	8.300	6.874	204,159
2024-07-15	8.300	8.300	8.200	8.250	6.833	194,141
2024-07-12	8.300	8.300	8.250	8.250	6.833	117,898
2024-07-11	8.200	8.400	8.200	8.250	6.833	277,557
2024-07-10	8.250	8.300	8.200	8.250	6.833	192,087
2024-07-09	8.250	8.300	8.200	8.250	6.833	256,960
2024-07-08	8.300	8.350	8.250	8.250	6.833	211,276
2024-07-05	8.350	8.350	8.250	8.300	6.874	181,252
2024-07-04	8.300	8.350	8.250	8.300	6.874	603,106
2024-07-03	8.300	8.400	8.300	8.300	6.874	199,664
2024-07-02	8.350	8.350	8.300	8.300	6.874	173,497
2024-07-01	8.300	8.400	8.300	8.300	6.874	244,334
2024-06-28	8.350	8.350	8.250	8.250	6.833	283,534
2024-06-27	8.350	8.350	8.300	8.300	6.874	152,711
2024-06-26	8.300	8.350	8.250	8.350	6.916	44,623
2024-06-25	8.200	8.350	8.200	8.250	6.833	377,753
2024-06-24	8.200	8.250	8.200	8.200	6.791	116,252
2024-06-21	8.200	8.250	8.150	8.250	6.833	36,401
2024-06-20	8.100	8.250	8.100	8.200	6.791	104,164
2024-06-19	8.200	8.200	8.050	8.150	6.750	837,707
2024-06-18	8.250	8.300	8.150	8.200	6.791	539,586
2024-06-17	8.250	8.300	8.200	8.250	6.833	510,306
2024-06-14	8.350	8.350	8.250	8.300	6.874	288,497
2024-06-13	8.350	8.350	8.300	8.350	6.916	27,266
2024-06-12	8.450	8.450	8.250	8.300	6.874	256,092
2024-06-11	8.350	8.350	8.300	8.350	6.916	99,009
2024-06-10	8.400	8.400	8.250	8.350	6.916	424,076
2024-06-07	8.350	8.450	8.300	8.450	6.998	219,017
2024-06-06	8.450	8.450	8.350	8.350	6.916	214,482
2024-06-05	8.350	8.450	8.350	8.350	6.916	78,962
2024-06-04	8.450	8.500	8.350	8.400	6.957	273,701
2024-05-31	8.400	8.500	8.400	8.450	6.998	502,399
2024-05-30	8.600	8.600	8.450	8.500	7.040	247,060
2024-05-29	8.550	8.600	8.450	8.550	7.081	259,175
2024-05-28	8.500	8.600	8.450	8.550	7.081	247,717
2024-05-27	8.550	8.550	8.450	8.500	7.040	316,198
2024-05-24	8.500	8.600	8.450	8.550	7.081	419,516
2024-05-23	8.400	8.500	8.350	8.500	7.040	539,679
2024-05-21	8.450	8.450	8.300	8.400	6.957	730,011
2024-05-20	8.350	8.450	8.350	8.450	6.998	416,433
2024-05-17	8.250	8.350	8.250	8.350	6.916	687,702
2024-05-16	8.000	8.250	7.950	8.250	6.833	756,686
2024-05-15	8.100	8.100	7.950	8.000	6.626	2,234,633
2024-05-14	8.400	8.400	8.000	8.100	6.709	3,242,654
2024-05-13	8.450	8.500	8.450	8.450	6.998	148,142
2024-05-10	8.550	8.600	8.450	8.450	6.998	451,333
2024-05-09	8.650	8.700	8.600	8.650	7.164	134,572
2024-05-08	8.650	8.750	8.600	8.700	7.206	291,801
2024-05-07	8.650	8.700	8.600	8.650	7.164	269,688
2024-05-03	8.550	8.650	8.550	8.600	7.123	220,633
2024-05-02	8.650	8.650	8.550	8.550	7.081	220,012
2024-04-30	8.550	8.650	8.500	8.650	7.164	379,576
2024-04-29	8.500	8.600	8.500	8.550	7.081	182,691

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2500 THB
2026-03-06	0.8500 THB
2025-08-21	0.4000 THB
2025-03-13	0.6000 THB
2024-08-22	0.0700 THB
2024-03-07	0.3900 THB
2023-08-24	0.3000 THB
2023-03-09	0.6400 THB
2022-08-24	0.3000 THB
2022-03-10	0.4000 THB
2021-08-26	0.3000 THB
2021-03-09	0.1700 THB
2020-08-27	0.1000 THB
2020-03-12	0.1700 THB
2019-08-21	0.0200 THB
2019-03-07	0.2300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.