Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.600	8.700	8.600	8.650	6.843	493,651
2024-01-25	8.700	8.700	8.600	8.600	6.803	196,303
2024-01-24	8.650	8.700	8.550	8.700	6.883	365,838
2024-01-23	8.800	8.850	8.550	8.700	6.883	615,008
2024-01-22	8.500	8.900	8.500	8.850	7.001	1,710,441
2024-01-19	8.500	8.600	8.500	8.550	6.764	422,917
2024-01-18	8.450	8.550	8.400	8.550	6.764	438,742
2024-01-17	8.550	8.550	8.400	8.500	6.724	523,328
2024-01-16	8.500	8.550	8.450	8.500	6.724	365,882
2024-01-15	8.600	8.600	8.500	8.500	6.724	221,132
2024-01-12	8.450	8.550	8.450	8.550	6.764	400,430
2024-01-11	8.550	8.600	8.450	8.500	6.724	706,931
2024-01-10	8.550	8.650	8.550	8.600	6.803	287,165
2024-01-09	8.500	8.550	8.450	8.550	6.764	532,898
2024-01-08	8.400	8.500	8.400	8.450	6.685	509,457
2024-01-05	8.300	8.500	8.300	8.500	6.724	1,221,819
2024-01-04	8.250	8.300	8.200	8.300	6.566	499,662
2024-01-03	8.150	8.250	8.150	8.250	6.527	598,407
2024-01-02	8.150	8.200	8.100	8.150	6.447	884,230
2023-12-28	8.150	8.200	8.100	8.200	6.487	341,838
2023-12-27	8.250	8.250	8.150	8.200	6.487	443,378
2023-12-26	8.150	8.250	8.150	8.250	6.527	244,227
2023-12-25	8.150	8.200	8.150	8.200	6.487	75,594
2023-12-22	8.150	8.200	8.150	8.200	6.487	161,254
2023-12-21	8.200	8.200	8.150	8.200	6.487	194,026
2023-12-20	8.150	8.250	8.150	8.200	6.487	196,675
2023-12-19	8.150	8.200	8.050	8.200	6.487	788,705
2023-12-18	8.150	8.200	8.100	8.150	6.447	263,593
2023-12-15	8.150	8.250	8.150	8.150	6.447	496,841
2023-12-14	8.100	8.250	8.100	8.150	6.447	650,956
2023-12-13	8.200	8.250	8.000	8.150	6.447	992,524
2023-12-12	8.250	8.250	8.100	8.200	6.487	978,531
2023-12-08	8.250	8.300	8.200	8.250	6.527	293,773
2023-12-07	8.300	8.300	8.250	8.300	6.566	182,447
2023-12-06	8.300	8.350	8.250	8.300	6.566	355,941
2023-12-04	8.300	8.350	8.250	8.350	6.606	190,399
2023-12-01	8.300	8.300	8.200	8.300	6.566	194,254
2023-11-30	8.200	8.300	8.200	8.300	6.566	300,488
2023-11-29	8.250	8.250	8.200	8.250	6.527	197,126
2023-11-28	8.200	8.300	8.200	8.250	6.527	110,264
2023-11-27	8.200	8.250	8.150	8.200	6.487	142,211
2023-11-24	8.300	8.300	8.200	8.250	6.527	121,127
2023-11-23	8.300	8.300	8.200	8.300	6.566	157,187
2023-11-22	8.200	8.350	8.200	8.250	6.527	257,975
2023-11-21	8.200	8.250	8.150	8.200	6.487	175,868
2023-11-20	8.250	8.250	8.150	8.150	6.447	139,064
2023-11-17	8.200	8.300	8.150	8.200	6.487	206,188
2023-11-16	8.200	8.250	8.150	8.250	6.527	211,106
2023-11-15	8.100	8.250	8.050	8.150	6.447	464,957
2023-11-14	8.150	8.150	8.050	8.100	6.408	417,166
2023-11-13	8.200	8.200	8.100	8.150	6.447	261,386
2023-11-10	8.300	8.300	8.100	8.200	6.487	736,371
2023-11-09	8.300	8.300	8.250	8.300	6.566	189,514
2023-11-08	8.300	8.350	8.200	8.300	6.566	232,672
2023-11-07	8.300	8.350	8.250	8.300	6.566	83,289
2023-11-06	8.350	8.350	8.300	8.300	6.566	171,780
2023-11-03	8.350	8.350	8.300	8.350	6.606	161,611
2023-11-02	8.300	8.350	8.250	8.350	6.606	284,246
2023-11-01	8.250	8.350	8.200	8.300	6.566	295,286
2023-10-31	8.300	8.300	8.200	8.250	6.527	212,483

← NewerPage 12 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.