Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	7.400	7.450	7.350	7.400	5.649	416,729
2023-05-02	7.450	7.450	7.350	7.400	5.649	216,367
2023-04-28	7.350	7.450	7.350	7.400	5.649	235,452
2023-04-27	7.350	7.450	7.350	7.400	5.649	137,727
2023-04-26	7.450	7.500	7.300	7.400	5.649	385,319
2023-04-25	7.450	7.600	7.400	7.450	5.687	507,952
2023-04-24	7.350	7.600	7.350	7.450	5.687	902,778
2023-04-21	7.350	7.350	7.300	7.300	5.572	294,918
2023-04-20	7.350	7.400	7.300	7.300	5.572	142,563
2023-04-19	7.350	7.400	7.300	7.400	5.649	189,552
2023-04-18	7.350	7.350	7.250	7.350	5.611	312,942
2023-04-17	7.350	7.350	7.250	7.300	5.572	783,209
2023-04-12	7.450	7.450	7.300	7.400	5.649	597,424
2023-04-11	7.450	7.500	7.400	7.450	5.687	110,551
2023-04-10	7.350	7.450	7.300	7.450	5.687	197,978
2023-04-07	7.350	7.400	7.250	7.300	5.572	730,998
2023-04-05	7.450	7.450	7.300	7.350	5.611	236,382
2023-04-04	7.450	7.500	7.400	7.400	5.649	198,621
2023-04-03	7.350	7.450	7.350	7.450	5.687	357,144
2023-03-31	7.350	7.400	7.250	7.300	5.572	456,561
2023-03-30	7.400	7.400	7.250	7.300	5.572	592,861
2023-03-29	7.400	7.450	7.300	7.350	5.611	674,090
2023-03-28	7.450	7.550	7.350	7.400	5.649	859,887
2023-03-27	7.400	7.500	7.400	7.400	5.649	403,474
2023-03-24	7.500	7.550	7.400	7.400	5.649	391,166
2023-03-23	7.400	7.550	7.400	7.450	5.687	715,951
2023-03-22	7.650	7.650	7.450	7.450	5.687	602,308
2023-03-21	7.500	7.800	7.500	7.550	5.763	856,823
2023-03-20	7.800	7.800	7.450	7.500	5.725	773,202
2023-03-17	7.650	7.750	7.600	7.700	5.878	641,974
2023-03-16	7.500	7.600	7.350	7.600	5.801	687,606
2023-03-15	7.200	7.600	7.200	7.600	5.801	1,038,931
2023-03-14	7.250	7.300	7.100	7.150	5.458	1,379,085
2023-03-13	7.400	7.450	7.350	7.350	5.611	1,243,350
2023-03-10	7.700	7.750	7.550	7.600	5.801	1,245,066
2023-03-09	7.950	7.950	7.700	7.750	5.916	3,054,152
2023-03-08	8.650	8.650	8.500	8.650	6.114	2,870,319
2023-03-07	8.700	8.750	8.600	8.650	6.114	1,526,524
2023-03-03	8.600	8.700	8.600	8.700	6.150	1,083,620
2023-03-02	8.700	8.700	8.550	8.600	6.079	1,195,113
2023-03-01	8.600	8.700	8.600	8.650	6.114	749,836
2023-02-28	8.700	8.750	8.600	8.600	6.079	1,246,014
2023-02-27	8.450	8.750	8.400	8.600	6.079	2,916,803
2023-02-24	8.100	8.500	8.050	8.400	5.938	2,341,354
2023-02-23	8.150	8.200	8.100	8.150	5.761	302,736
2023-02-22	8.150	8.250	8.150	8.200	5.796	370,551
2023-02-21	8.150	8.200	8.050	8.150	5.761	573,439
2023-02-20	7.800	8.050	7.800	8.050	5.690	987,869
2023-02-17	7.800	7.850	7.750	7.800	5.513	290,916
2023-02-16	7.850	7.850	7.750	7.750	5.478	699,150
2023-02-15	7.850	7.900	7.800	7.800	5.513	501,071
2023-02-14	7.900	7.950	7.850	7.850	5.549	244,920
2023-02-13	7.850	7.950	7.850	7.850	5.549	457,156
2023-02-10	7.850	7.900	7.800	7.850	5.549	274,980
2023-02-09	7.800	7.900	7.800	7.850	5.549	372,306
2023-02-08	7.850	7.900	7.800	7.800	5.513	315,710
2023-02-07	7.800	7.850	7.750	7.800	5.513	267,235
2023-02-06	7.850	7.850	7.750	7.800	5.513	220,932
2023-02-03	7.850	7.850	7.800	7.800	5.513	213,360
2023-02-02	7.800	7.850	7.800	7.850	5.549	144,923

← NewerPage 15 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.