Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.300	15.500	15.100	15.500	15.233	859,276
2026-07-17	15.100	15.300	15.100	15.200	14.938	300,508
2026-07-16	15.200	15.200	15.100	15.200	14.938	165,977
2026-07-15	15.000	15.200	15.000	15.100	14.840	518,921
2026-07-14	15.000	15.100	14.900	15.100	14.840	447,893
2026-07-13	14.900	15.000	14.800	15.000	14.741	395,204
2026-07-10	14.900	15.000	14.800	14.900	14.643	165,452
2026-07-09	14.700	14.900	14.700	14.800	14.545	198,744
2026-07-08	15.000	15.000	14.700	14.700	14.447	401,872
2026-07-07	15.000	15.000	14.700	14.800	14.545	545,329
2026-07-06	14.800	15.000	14.800	15.000	14.741	317,666
2026-07-03	14.800	14.900	14.700	14.800	14.545	490,745
2026-07-02	14.700	14.800	14.600	14.700	14.447	401,772
2026-07-01	14.800	14.800	14.600	14.700	14.447	307,302
2026-06-30	14.700	14.800	14.600	14.800	14.545	270,888
2026-06-29	14.700	14.700	14.600	14.700	14.447	389,585
2026-06-26	14.700	14.800	14.500	14.700	14.447	289,180
2026-06-25	14.700	14.800	14.600	14.800	14.545	234,616
2026-06-24	14.400	14.700	14.400	14.700	14.447	374,605
2026-06-23	14.700	14.800	14.500	14.700	14.447	289,341
2026-06-22	14.600	14.700	14.400	14.700	14.447	458,026
2026-06-19	14.600	14.700	14.600	14.700	14.447	232,489
2026-06-18	14.500	14.600	14.500	14.600	14.348	75,588
2026-06-17	14.500	14.600	14.400	14.600	14.348	461,692
2026-06-16	14.400	14.600	14.300	14.500	14.250	384,416
2026-06-15	14.400	14.600	14.300	14.300	14.053	578,626
2026-06-12	14.500	14.600	14.400	14.500	14.250	332,104
2026-06-11	14.400	14.600	14.400	14.400	14.152	201,525
2026-06-10	14.400	14.600	14.300	14.400	14.152	644,511
2026-06-09	14.700	14.700	14.400	14.400	14.152	1,107,662
2026-06-08	14.700	14.700	14.500	14.700	14.447	348,353
2026-06-05	14.800	14.900	14.600	14.700	14.447	638,244
2026-06-04	15.000	15.000	14.700	14.800	14.545	750,799
2026-06-02	15.000	15.000	14.800	14.900	14.643	263,717
2026-05-29	14.700	15.000	14.700	14.900	14.643	283,872
2026-05-28	14.900	15.000	14.700	14.700	14.447	540,974
2026-05-27	15.000	15.000	14.800	14.800	14.545	422,904
2026-05-26	15.000	15.000	14.800	14.900	14.643	241,051
2026-05-25	14.800	15.000	14.700	14.900	14.643	261,694
2026-05-22	14.700	15.000	14.700	14.800	14.545	355,762
2026-05-21	15.100	15.100	14.700	14.700	14.447	737,273
2026-05-20	15.000	15.200	14.900	15.000	14.741	405,819
2026-05-19	15.000	15.000	14.900	14.900	14.643	328,629
2026-05-18	15.100	15.200	14.900	14.900	14.643	484,557
2026-05-15	14.800	15.300	14.800	15.100	14.840	1,180,655
2026-05-14	14.900	14.900	14.800	14.800	14.545	128,688
2026-05-13	14.800	14.900	14.800	14.900	14.643	195,543
2026-05-12	14.900	14.900	14.800	14.800	14.545	452,714
2026-05-11	14.700	15.200	14.500	15.000	14.741	1,231,983
2026-05-08	14.700	14.800	14.600	14.700	14.447	293,531
2026-05-07	14.800	14.800	14.600	14.700	14.447	146,498
2026-05-06	14.700	14.800	14.600	14.700	14.447	305,188
2026-05-05	14.900	14.900	14.600	14.800	14.545	435,181
2026-04-30	14.600	14.800	14.600	14.700	14.447	389,970
2026-04-29	14.400	14.600	14.200	14.600	14.348	279,094
2026-04-28	14.700	14.700	14.200	14.300	14.053	679,332
2026-04-27	14.400	14.700	14.300	14.700	14.447	623,601
2026-04-24	14.300	14.400	14.300	14.400	14.152	336,733
2026-04-23	14.300	14.400	14.200	14.400	14.152	278,370
2026-04-22	14.400	14.400	14.100	14.400	14.152	513,749

← NewerPage 2 of 5 · 241 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.