Univanich Palm Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.750 | 7.800 | 7.750 | 7.800 | 5.513 | 462,624 |
| 2023-01-31 | 7.850 | 7.900 | 7.750 | 7.750 | 5.478 | 515,621 |
| 2023-01-30 | 7.900 | 7.900 | 7.800 | 7.850 | 5.549 | 223,076 |
| 2023-01-27 | 7.950 | 7.950 | 7.800 | 7.850 | 5.549 | 402,978 |
| 2023-01-26 | 7.950 | 7.950 | 7.800 | 7.900 | 5.584 | 562,415 |
| 2023-01-25 | 7.950 | 8.000 | 7.850 | 7.950 | 5.620 | 758,427 |
| 2023-01-24 | 7.950 | 8.000 | 7.900 | 7.950 | 5.620 | 509,545 |
| 2023-01-23 | 7.900 | 7.950 | 7.850 | 7.950 | 5.620 | 456,573 |
| 2023-01-20 | 7.850 | 7.950 | 7.800 | 7.900 | 5.584 | 754,123 |
| 2023-01-19 | 7.800 | 7.850 | 7.750 | 7.850 | 5.549 | 770,107 |
| 2023-01-18 | 7.750 | 7.800 | 7.750 | 7.800 | 5.513 | 153,949 |
| 2023-01-17 | 7.800 | 7.850 | 7.750 | 7.850 | 5.549 | 174,609 |
| 2023-01-16 | 7.750 | 7.800 | 7.750 | 7.800 | 5.513 | 128,198 |
| 2023-01-13 | 7.700 | 7.800 | 7.700 | 7.750 | 5.478 | 202,464 |
| 2023-01-12 | 7.750 | 7.800 | 7.700 | 7.750 | 5.478 | 209,759 |
| 2023-01-11 | 7.800 | 7.800 | 7.750 | 7.800 | 5.513 | 338,054 |
| 2023-01-10 | 7.750 | 7.850 | 7.750 | 7.800 | 5.513 | 308,541 |
| 2023-01-09 | 7.950 | 7.950 | 7.700 | 7.750 | 5.478 | 1,074,382 |
| 2023-01-06 | 7.800 | 7.850 | 7.750 | 7.850 | 5.549 | 413,266 |
| 2023-01-05 | 7.800 | 7.900 | 7.750 | 7.750 | 5.478 | 406,779 |
| 2023-01-04 | 7.950 | 7.950 | 7.700 | 7.900 | 5.584 | 794,971 |
| 2023-01-03 | 7.800 | 7.900 | 7.750 | 7.900 | 5.584 | 485,514 |
| 2022-12-30 | 7.750 | 7.800 | 7.700 | 7.750 | 5.478 | 218,880 |
| 2022-12-29 | 7.700 | 7.800 | 7.700 | 7.750 | 5.478 | 346,044 |
| 2022-12-28 | 7.550 | 7.700 | 7.500 | 7.650 | 5.407 | 323,121 |
| 2022-12-27 | 7.500 | 7.550 | 7.450 | 7.500 | 5.301 | 239,338 |
| 2022-12-26 | 7.400 | 7.500 | 7.400 | 7.450 | 5.266 | 311,413 |
| 2022-12-23 | 7.350 | 7.400 | 7.350 | 7.350 | 5.195 | 96,600 |
| 2022-12-22 | 7.350 | 7.400 | 7.350 | 7.350 | 5.195 | 56,869 |
| 2022-12-21 | 7.350 | 7.400 | 7.350 | 7.350 | 5.195 | 180,205 |
| 2022-12-20 | 7.350 | 7.400 | 7.300 | 7.400 | 5.231 | 356,617 |
| 2022-12-19 | 7.400 | 7.450 | 7.350 | 7.400 | 5.231 | 186,440 |
| 2022-12-16 | 7.400 | 7.450 | 7.400 | 7.400 | 5.231 | 155,859 |
| 2022-12-15 | 7.450 | 7.450 | 7.400 | 7.400 | 5.231 | 398,427 |
| 2022-12-14 | 7.400 | 7.450 | 7.350 | 7.450 | 5.266 | 484,105 |
| 2022-12-13 | 7.350 | 7.450 | 7.350 | 7.400 | 5.231 | 298,150 |
| 2022-12-09 | 7.350 | 7.450 | 7.350 | 7.350 | 5.195 | 211,022 |
| 2022-12-08 | 7.400 | 7.400 | 7.300 | 7.350 | 5.195 | 215,675 |
| 2022-12-07 | 7.350 | 7.400 | 7.350 | 7.400 | 5.231 | 110,443 |
| 2022-12-06 | 7.350 | 7.400 | 7.350 | 7.350 | 5.195 | 128,710 |
| 2022-12-02 | 7.450 | 7.450 | 7.350 | 7.350 | 5.195 | 477,067 |
| 2022-12-01 | 7.400 | 7.500 | 7.350 | 7.450 | 5.266 | 523,826 |
| 2022-11-30 | 7.450 | 7.450 | 7.400 | 7.450 | 5.266 | 94,324 |
| 2022-11-29 | 7.500 | 7.500 | 7.400 | 7.450 | 5.266 | 140,108 |
| 2022-11-28 | 7.400 | 7.450 | 7.400 | 7.450 | 5.266 | 187,760 |
| 2022-11-25 | 7.350 | 7.450 | 7.350 | 7.400 | 5.231 | 227,225 |
| 2022-11-24 | 7.400 | 7.450 | 7.300 | 7.350 | 5.195 | 578,027 |
| 2022-11-23 | 7.350 | 7.450 | 7.350 | 7.450 | 5.266 | 159,359 |
| 2022-11-22 | 7.400 | 7.450 | 7.350 | 7.400 | 5.231 | 386,738 |
| 2022-11-21 | 7.400 | 7.450 | 7.350 | 7.400 | 5.231 | 265,129 |
| 2022-11-18 | 7.400 | 7.450 | 7.400 | 7.400 | 5.231 | 305,127 |
| 2022-11-17 | 7.500 | 7.550 | 7.350 | 7.400 | 5.231 | 440,818 |
| 2022-11-16 | 7.600 | 7.650 | 7.500 | 7.500 | 5.301 | 547,428 |
| 2022-11-15 | 7.600 | 7.650 | 7.500 | 7.550 | 5.337 | 817,985 |
| 2022-11-14 | 7.500 | 7.600 | 7.450 | 7.550 | 5.337 | 1,508,533 |
| 2022-11-11 | 7.200 | 7.450 | 7.000 | 7.450 | 5.266 | 1,583,506 |
| 2022-11-10 | 7.150 | 7.200 | 7.100 | 7.200 | 5.089 | 304,132 |
| 2022-11-09 | 7.250 | 7.300 | 7.150 | 7.200 | 5.089 | 333,109 |
| 2022-11-08 | 7.450 | 7.450 | 7.300 | 7.350 | 5.195 | 454,085 |
| 2022-11-07 | 7.250 | 7.350 | 7.200 | 7.350 | 5.195 | 654,446 |
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.