Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.200	7.250	7.150	7.200	5.089	259,359
2022-11-03	7.150	7.200	7.100	7.150	5.054	230,311
2022-11-02	7.100	7.250	7.100	7.150	5.054	283,704
2022-11-01	7.100	7.200	7.100	7.100	5.019	167,006
2022-10-31	7.250	7.250	7.100	7.100	5.019	518,157
2022-10-28	7.150	7.200	7.100	7.200	5.089	281,700
2022-10-27	7.250	7.250	7.100	7.150	5.054	280,838
2022-10-26	7.200	7.200	7.100	7.100	5.019	356,351
2022-10-25	7.050	7.200	7.050	7.200	5.089	312,932
2022-10-21	7.150	7.200	7.050	7.050	4.983	442,446
2022-10-20	7.150	7.250	7.150	7.200	5.089	436,730
2022-10-19	6.850	7.900	6.850	7.150	5.054	1,816,508
2022-10-18	6.750	6.900	6.750	6.850	4.842	242,756
2022-10-17	6.750	6.750	6.650	6.750	4.771	249,924
2022-10-12	6.750	6.750	6.700	6.750	4.771	100,101
2022-10-11	6.750	6.750	6.700	6.750	4.771	394,363
2022-10-10	6.850	6.850	6.700	6.800	4.807	505,405
2022-10-07	6.750	6.850	6.750	6.850	4.842	339,201
2022-10-06	6.850	6.850	6.700	6.750	4.771	737,679
2022-10-05	6.850	6.850	6.750	6.750	4.771	325,644
2022-10-04	6.750	6.900	6.700	6.750	4.771	592,105
2022-10-03	6.750	6.800	6.700	6.700	4.736	347,089
2022-09-30	6.900	6.900	6.700	6.750	4.771	380,894
2022-09-29	6.850	6.950	6.750	6.850	4.842	382,883
2022-09-28	6.850	6.900	6.700	6.800	4.807	1,278,791
2022-09-27	6.950	7.000	6.900	6.900	4.877	405,470
2022-09-26	7.000	7.050	6.950	6.950	4.913	521,703
2022-09-23	7.100	7.150	7.000	7.050	4.983	275,911
2022-09-22	6.950	7.100	6.950	7.100	5.019	523,864
2022-09-21	7.000	7.050	6.950	6.950	4.913	390,989
2022-09-20	7.050	7.050	6.950	6.950	4.913	309,603
2022-09-19	6.950	7.000	6.900	7.000	4.948	426,231
2022-09-16	7.050	7.050	6.950	6.950	4.913	697,124
2022-09-15	7.100	7.100	6.950	7.050	4.983	722,860
2022-09-14	7.100	7.100	6.950	7.050	4.983	1,762,260
2022-09-13	7.150	7.150	7.050	7.100	5.019	352,940
2022-09-12	7.150	7.150	7.000	7.100	5.019	582,701
2022-09-09	7.100	7.100	7.000	7.100	5.019	457,181
2022-09-08	7.050	7.150	7.050	7.100	5.019	364,700
2022-09-07	7.100	7.100	7.050	7.050	4.983	516,206
2022-09-06	7.050	7.150	7.050	7.100	5.019	486,335
2022-09-05	7.250	7.250	7.000	7.050	4.983	1,341,065
2022-09-02	7.300	7.300	7.150	7.250	5.125	623,987
2022-09-01	7.350	7.450	7.200	7.300	5.160	1,581,456
2022-08-31	7.450	7.550	7.400	7.400	5.231	795,769
2022-08-30	7.450	7.500	7.400	7.450	5.266	532,675
2022-08-29	7.350	7.500	7.300	7.450	5.266	870,857
2022-08-26	7.400	7.450	7.350	7.350	5.195	624,093
2022-08-25	7.400	7.450	7.300	7.400	5.231	639,679
2022-08-24	7.400	7.450	7.300	7.400	5.231	873,633
2022-08-23	7.600	7.650	7.500	7.600	5.160	1,813,601
2022-08-22	7.700	7.800	7.550	7.550	5.126	2,012,253
2022-08-19	7.750	7.850	7.650	7.700	5.228	1,244,357
2022-08-18	7.700	7.750	7.650	7.750	5.262	724,397
2022-08-17	7.650	7.750	7.600	7.650	5.194	1,297,737
2022-08-16	7.650	7.700	7.600	7.600	5.160	892,622
2022-08-15	7.800	7.800	7.650	7.650	5.194	1,316,959
2022-08-11	7.650	7.800	7.600	7.750	5.262	1,330,549
2022-08-10	7.700	7.700	7.500	7.650	5.194	625,547
2022-08-09	7.700	7.800	7.650	7.700	5.228	455,856

← NewerPage 17 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.