Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.500	9.600	9.250	9.550	6.484	2,121,600
2022-05-09	9.500	9.600	9.350	9.500	6.450	2,102,500
2022-05-06	9.400	9.600	9.250	9.500	6.450	3,303,100
2022-05-05	9.600	9.750	9.450	9.550	6.484	3,775,200
2022-05-03	9.750	9.900	9.350	9.400	6.382	6,562,700
2022-04-29	9.800	10.000	9.600	9.750	6.620	4,318,400
2022-04-28	9.700	10.400	9.450	9.850	6.688	18,069,000
2022-04-27	9.400	9.750	9.150	9.300	6.314	8,322,700
2022-04-26	9.450	9.650	9.050	9.350	6.348	13,559,700
2022-04-25	8.600	9.550	8.600	9.250	6.280	27,068,400
2022-04-22	8.400	8.550	8.300	8.400	5.703	2,793,800
2022-04-21	8.400	8.500	8.250	8.350	5.669	3,532,900
2022-04-20	8.050	8.400	7.850	8.400	5.703	5,728,000
2022-04-19	7.950	8.100	7.900	8.050	5.466	4,080,300
2022-04-18	7.650	8.000	7.550	7.850	5.330	2,443,900
2022-04-12	7.450	7.750	7.450	7.600	5.160	686,000
2022-04-11	7.500	7.700	7.350	7.500	5.092	1,053,200
2022-04-08	7.650	7.850	7.500	7.550	5.126	1,425,700
2022-04-07	7.700	7.750	7.500	7.650	5.194	963,700
2022-04-05	7.350	7.800	7.350	7.700	5.228	2,440,400
2022-04-04	7.250	7.450	7.250	7.400	5.024	544,000
2022-04-01	7.150	7.350	7.150	7.250	4.922	575,400
2022-03-31	7.300	7.350	7.100	7.150	4.855	1,506,300
2022-03-30	7.500	7.500	7.200	7.300	4.956	1,389,600
2022-03-29	7.450	7.500	7.400	7.500	5.092	346,100
2022-03-28	7.450	7.550	7.400	7.400	5.024	1,140,800
2022-03-25	7.500	7.500	7.350	7.450	5.058	481,600
2022-03-24	7.350	7.750	7.350	7.500	5.092	2,170,483
2022-03-23	7.300	7.400	7.050	7.350	4.990	2,478,520
2022-03-22	7.200	7.350	7.200	7.250	4.922	1,421,600
2022-03-21	7.400	7.450	7.250	7.250	4.922	1,268,400
2022-03-18	7.450	7.550	7.400	7.400	5.024	512,100
2022-03-17	7.500	7.550	7.450	7.500	5.092	458,700
2022-03-16	7.400	7.600	7.350	7.550	5.126	754,500
2022-03-15	7.600	7.750	7.350	7.350	4.990	1,939,800
2022-03-14	7.600	7.800	7.500	7.550	5.126	2,039,800
2022-03-11	7.400	7.800	7.400	7.650	5.194	1,524,400
2022-03-10	7.600	7.650	7.400	7.500	5.092	2,116,300
2022-03-09	8.050	8.100	7.650	7.900	5.092	3,904,100
2022-03-08	7.800	8.050	7.600	8.000	5.157	5,346,800
2022-03-07	8.000	8.250	7.750	7.850	5.060	3,983,500
2022-03-04	8.050	8.300	7.950	8.000	5.157	5,660,200
2022-03-03	8.050	8.150	7.800	8.100	5.221	4,810,900
2022-03-02	7.600	8.150	7.500	8.050	5.189	10,992,700
2022-03-01	7.400	7.550	7.350	7.500	4.834	1,560,900
2022-02-28	7.200	7.550	7.200	7.350	4.738	3,466,500
2022-02-25	6.900	7.450	6.900	7.200	4.641	6,123,200
2022-02-24	6.950	7.150	6.750	6.800	4.383	4,127,400
2022-02-23	6.900	7.100	6.800	7.000	4.512	2,379,400
2022-02-22	6.800	6.900	6.700	6.850	4.415	487,600
2022-02-21	6.950	7.050	6.900	6.900	4.448	2,282,300
2022-02-18	6.950	6.950	6.750	6.850	4.415	934,000
2022-02-17	6.650	7.000	6.650	6.950	4.480	3,853,100
2022-02-15	6.550	6.700	6.550	6.650	4.286	330,300
2022-02-14	6.350	6.600	6.350	6.550	4.222	855,300
2022-02-11	6.600	6.650	6.350	6.400	4.125	1,285,800
2022-02-10	6.550	6.600	6.500	6.600	4.254	790,800
2022-02-09	6.750	6.800	6.450	6.550	4.222	3,236,300
2022-02-08	6.700	6.800	6.700	6.750	4.351	413,400
2022-02-07	6.800	6.850	6.700	6.750	4.351	755,900

← NewerPage 19 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.