Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	7.700	7.800	7.650	7.700	5.228	455,856
2022-08-08	7.650	7.700	7.550	7.700	5.228	345,046
2022-08-05	7.600	7.700	7.600	7.650	5.194	378,519
2022-08-04	7.700	7.800	7.500	7.600	5.160	554,583
2022-08-03	7.500	7.700	7.500	7.600	5.160	336,523
2022-08-02	7.350	7.500	7.300	7.500	5.092	451,601
2022-08-01	7.550	7.600	7.400	7.400	5.024	1,446,119
2022-07-27	7.850	7.850	7.500	7.550	5.126	1,642,333
2022-07-26	7.950	7.950	7.850	7.850	5.330	144,820
2022-07-25	7.800	7.950	7.800	7.900	5.364	109,432
2022-07-22	7.800	7.850	7.750	7.850	5.330	194,224
2022-07-21	7.850	7.900	7.800	7.800	5.296	90,400
2022-07-20	7.800	7.950	7.800	7.900	5.364	345,500
2022-07-19	7.800	7.800	7.700	7.750	5.262	149,409
2022-07-18	7.650	7.800	7.650	7.800	5.296	292,532
2022-07-15	7.900	7.950	7.650	7.700	5.228	520,755
2022-07-14	8.150	8.150	7.900	7.950	5.398	401,341
2022-07-12	8.000	8.250	8.000	8.150	5.533	372,087
2022-07-11	8.550	8.550	8.050	8.050	5.466	788,295
2022-07-08	8.200	8.450	8.150	8.400	5.703	1,283,162
2022-07-07	8.000	8.250	7.950	8.250	5.601	1,057,662
2022-07-06	7.750	8.050	7.650	7.900	5.364	1,160,867
2022-07-05	7.850	7.950	7.700	7.800	5.296	567,201
2022-07-04	7.750	7.850	7.650	7.700	5.228	573,751
2022-07-01	7.650	7.850	7.550	7.800	5.296	780,736
2022-06-30	7.850	7.900	7.700	7.750	5.262	674,453
2022-06-29	7.900	8.050	7.850	7.850	5.330	692,406
2022-06-28	8.000	8.100	7.850	8.000	5.432	756,717
2022-06-27	7.900	8.000	7.800	7.950	5.398	1,547,705
2022-06-24	7.850	8.000	7.800	7.850	5.330	898,275
2022-06-23	8.150	8.200	7.750	7.800	5.296	3,193,104
2022-06-22	8.300	8.400	8.050	8.200	5.567	2,472,794
2022-06-21	8.300	8.550	8.300	8.300	5.635	1,767,202
2022-06-20	8.600	8.750	8.300	8.400	5.703	3,269,780
2022-06-17	8.700	8.950	8.550	8.800	5.975	1,821,824
2022-06-16	9.150	9.200	8.800	8.800	5.975	702,760
2022-06-15	9.050	9.200	8.850	9.000	6.111	1,293,264
2022-06-14	8.700	9.050	8.700	8.950	6.077	2,168,211
2022-06-13	8.850	9.000	8.800	8.800	5.975	1,193,232
2022-06-10	9.250	9.350	8.900	9.050	6.145	3,000,387
2022-06-09	9.400	9.550	9.250	9.350	6.348	1,509,000
2022-06-08	9.300	9.750	9.200	9.550	6.484	3,522,759
2022-06-07	9.650	9.650	9.250	9.300	6.314	4,058,848
2022-06-06	9.200	9.650	9.100	9.650	6.552	4,272,224
2022-06-02	9.200	9.300	9.100	9.200	6.246	1,670,333
2022-06-01	9.200	9.400	9.100	9.150	6.212	866,340
2022-05-31	9.250	9.350	9.000	9.200	6.246	1,667,802
2022-05-30	9.400	9.550	9.200	9.250	6.280	2,236,013
2022-05-27	9.200	9.450	9.100	9.300	6.314	3,177,360
2022-05-26	8.850	9.200	8.850	9.200	6.246	934,023
2022-05-25	9.000	9.050	8.850	8.850	6.009	679,462
2022-05-24	9.000	9.100	8.900	8.900	6.043	818,126
2022-05-23	9.050	9.050	8.800	8.950	6.077	918,304
2022-05-20	9.000	9.100	8.650	9.050	6.145	5,409,900
2022-05-19	9.050	9.200	9.000	9.050	6.145	1,514,200
2022-05-18	9.500	9.500	9.050	9.250	6.280	3,580,900
2022-05-17	9.550	9.750	9.350	9.450	6.416	4,593,800
2022-05-13	9.700	9.800	9.400	9.450	6.416	2,658,400
2022-05-12	9.500	9.600	9.250	9.550	6.484	2,971,500
2022-05-11	9.600	9.950	9.400	9.500	6.450	5,079,200

← NewerPage 18 of 21 · 1,217 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.