Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	6.800	6.900	6.750	6.800	4.383	628,200
2022-02-03	6.950	7.000	6.800	6.800	4.383	668,200
2022-02-02	6.750	6.900	6.650	6.900	4.448	2,711,000
2022-02-01	7.000	7.000	6.800	6.800	4.383	1,318,600
2022-01-31	6.950	7.050	6.900	6.900	4.448	1,807,200
2022-01-28	6.900	7.050	6.850	6.900	4.448	2,152,600
2022-01-27	6.800	6.900	6.700	6.900	4.448	1,028,000
2022-01-26	7.100	7.100	6.800	6.850	4.415	1,635,200
2022-01-25	6.850	6.950	6.700	6.800	4.383	1,579,100
2022-01-24	6.900	7.200	6.900	6.900	4.448	6,612,700
2022-01-21	6.950	6.950	6.600	6.750	4.351	2,686,100
2022-01-20	6.550	7.100	6.550	6.950	4.480	7,405,800
2022-01-19	6.800	6.850	6.400	6.600	4.254	3,956,900
2022-01-18	7.000	7.000	6.800	6.850	4.415	1,226,400
2022-01-17	6.900	7.100	6.900	7.000	4.512	2,293,100
2022-01-14	6.900	6.900	6.800	6.800	4.383	555,300
2022-01-13	6.850	6.950	6.850	6.850	4.415	1,011,000
2022-01-12	7.000	7.000	6.800	6.850	4.415	2,632,000
2022-01-11	6.550	6.900	6.500	6.900	4.448	2,825,400
2022-01-10	6.650	6.700	6.500	6.550	4.222	1,639,000
2022-01-07	6.550	6.600	6.450	6.600	4.254	949,100
2022-01-06	6.650	6.650	6.550	6.550	4.222	685,700
2022-01-05	6.700	6.750	6.600	6.650	4.286	1,581,400
2022-01-04	6.300	6.750	6.150	6.700	4.319	5,723,900
2021-12-30	6.200	6.250	6.100	6.150	3.964	878,400
2021-12-29	6.100	6.200	6.100	6.150	3.964	333,300
2021-12-28	6.150	6.200	6.100	6.100	3.932	388,300
2021-12-27	6.100	6.150	6.050	6.150	3.964	270,000
2021-12-24	6.150	6.150	6.050	6.100	3.932	361,200
2021-12-23	6.150	6.200	6.100	6.150	3.964	524,200
2021-12-22	6.050	6.150	6.000	6.100	3.932	907,600
2021-12-21	6.150	6.150	5.950	6.050	3.900	1,161,400
2021-12-20	6.350	6.350	6.050	6.050	3.900	1,569,500
2021-12-17	6.250	6.350	6.250	6.350	4.093	428,800
2021-12-16	6.350	6.400	6.200	6.250	4.029	950,100
2021-12-15	6.400	6.400	6.300	6.350	4.093	257,300
2021-12-14	6.350	6.400	6.300	6.350	4.093	232,500
2021-12-13	6.450	6.500	6.200	6.350	4.093	1,039,200
2021-12-09	6.400	6.500	6.400	6.450	4.158	339,500
2021-12-08	6.450	6.500	6.400	6.450	4.158	475,400
2021-12-07	6.500	6.500	6.350	6.450	4.158	854,400
2021-12-03	6.450	6.550	6.400	6.500	4.190	601,400
2021-12-02	6.400	6.500	6.350	6.450	4.158	243,500
2021-12-01	6.300	6.450	6.300	6.400	4.125	791,900
2021-11-30	6.500	6.550	6.250	6.250	4.029	1,041,800
2021-11-29	6.450	6.500	6.250	6.500	4.190	1,899,300
2021-11-26	6.600	6.600	6.350	6.500	4.190	1,758,300
2021-11-25	6.600	6.650	6.500	6.550	4.222	1,190,500
2021-11-24	6.700	6.700	6.550	6.600	4.254	1,484,200
2021-11-23	6.650	6.700	6.550	6.650	4.286	1,802,900
2021-11-22	6.750	6.900	6.600	6.600	4.254	1,585,900
2021-11-19	6.650	6.750	6.600	6.700	4.319	1,439,600
2021-11-18	6.750	6.750	6.550	6.650	4.286	1,317,900
2021-11-17	6.700	6.800	6.600	6.650	4.286	1,329,500
2021-11-16	6.650	6.750	6.500	6.650	4.286	1,621,400
2021-11-15	6.900	6.950	6.550	6.650	4.286	3,887,100
2021-11-12	6.950	7.000	6.850	6.850	4.415	3,701,300
2021-11-11	6.950	7.100	6.700	6.800	4.383	4,269,700
2021-11-10	7.050	7.200	6.900	6.950	4.480	3,114,900
2021-11-09	6.900	7.150	6.900	6.950	4.480	2,278,600

← NewerPage 20 of 21 · 1,212 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.