Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	8.400	8.550	8.400	8.500	7.040	242,489
2024-04-25	8.450	8.500	8.450	8.450	6.998	58,723
2024-04-24	8.400	8.550	8.400	8.450	6.998	184,353
2024-04-23	8.350	8.450	8.350	8.400	6.957	67,437
2024-04-22	8.400	8.500	8.350	8.350	6.916	181,932
2024-04-19	8.500	8.500	8.400	8.450	6.998	451,545
2024-04-18	8.600	8.600	8.500	8.500	7.040	180,526
2024-04-17	8.650	8.650	8.450	8.550	7.081	1,284,131
2024-04-11	8.600	8.750	8.600	8.700	7.206	901,815
2024-04-10	8.450	8.650	8.450	8.600	7.123	236,207
2024-04-09	8.700	8.700	8.450	8.450	6.998	662,159
2024-04-05	8.650	8.750	8.600	8.700	7.206	1,994,731
2024-04-04	8.450	8.600	8.450	8.600	7.123	506,589
2024-04-03	8.450	8.500	8.400	8.450	6.998	199,116
2024-04-02	8.500	8.500	8.450	8.450	6.998	253,129
2024-04-01	8.400	8.450	8.350	8.450	6.998	135,286
2024-03-29	8.350	8.400	8.350	8.400	6.957	240,466
2024-03-28	8.450	8.450	8.350	8.350	6.916	116,174
2024-03-27	8.400	8.500	8.350	8.400	6.957	327,278
2024-03-26	8.400	8.400	8.350	8.400	6.957	140,235
2024-03-25	8.450	8.450	8.350	8.400	6.957	186,786
2024-03-22	8.550	8.550	8.450	8.450	6.998	75,369
2024-03-21	8.500	8.550	8.500	8.550	7.081	96,503
2024-03-20	8.600	8.600	8.500	8.500	7.040	155,601
2024-03-19	8.550	8.650	8.550	8.600	7.123	456,299
2024-03-18	8.650	8.650	8.450	8.550	7.081	538,080
2024-03-15	8.600	8.650	8.500	8.600	7.123	198,181
2024-03-14	8.450	8.700	8.450	8.600	7.123	788,293
2024-03-13	8.450	8.500	8.350	8.400	6.957	614,028
2024-03-12	8.400	8.400	8.350	8.400	6.957	416,827
2024-03-11	8.400	8.400	8.350	8.350	6.916	367,167
2024-03-08	8.250	8.350	8.250	8.350	6.916	500,416
2024-03-07	8.200	8.300	8.200	8.250	6.833	1,348,734
2024-03-06	8.650	8.800	8.650	8.700	6.883	1,527,732
2024-03-05	8.650	8.700	8.650	8.650	6.843	712,240
2024-03-04	8.650	8.700	8.600	8.650	6.843	753,008
2024-03-01	8.650	8.700	8.600	8.650	6.843	1,351,336
2024-02-29	8.650	8.700	8.600	8.650	6.843	1,118,735
2024-02-28	8.750	8.750	8.650	8.650	6.843	697,881
2024-02-27	8.650	8.750	8.600	8.650	6.843	574,456
2024-02-23	8.700	8.750	8.550	8.650	6.843	814,486
2024-02-22	8.650	8.750	8.600	8.700	6.883	324,483
2024-02-21	8.650	8.650	8.550	8.650	6.843	354,164
2024-02-20	8.700	8.700	8.650	8.650	6.843	365,349
2024-02-19	8.600	8.700	8.600	8.700	6.883	263,578
2024-02-16	8.550	8.650	8.550	8.550	6.764	210,007
2024-02-15	8.650	8.650	8.600	8.650	6.843	128,716
2024-02-14	8.650	8.650	8.550	8.650	6.843	306,902
2024-02-13	8.550	8.650	8.550	8.600	6.803	277,656
2024-02-12	8.500	8.700	8.450	8.550	6.764	611,802
2024-02-09	8.600	8.600	8.400	8.450	6.685	673,958
2024-02-08	8.550	8.650	8.500	8.500	6.724	524,488
2024-02-07	8.600	8.700	8.500	8.550	6.764	801,852
2024-02-06	8.650	8.700	8.550	8.600	6.803	415,075
2024-02-05	8.700	8.750	8.500	8.650	6.843	1,333,804
2024-02-02	8.800	8.850	8.700	8.700	6.883	457,786
2024-02-01	8.900	8.900	8.700	8.800	6.962	637,496
2024-01-31	8.700	8.900	8.700	8.850	7.001	1,651,906
2024-01-30	8.700	8.950	8.650	8.700	6.883	1,611,258
2024-01-29	8.650	8.700	8.600	8.700	6.883	243,425

← NewerPage 11 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.