Univanich Palm Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.300 | 7.300 | 6.950 | 7.000 | 4.512 | 2,958,300 |
| 2021-11-05 | 7.350 | 7.500 | 7.300 | 7.300 | 4.705 | 1,657,900 |
| 2021-11-04 | 7.400 | 7.550 | 7.300 | 7.450 | 4.802 | 4,560,900 |
| 2021-11-03 | 7.900 | 7.900 | 7.450 | 7.450 | 4.802 | 3,365,900 |
| 2021-11-02 | 8.350 | 8.350 | 7.850 | 7.850 | 5.060 | 3,303,200 |
| 2021-11-01 | 8.500 | 8.500 | 8.300 | 8.300 | 5.350 | 613,100 |
| 2021-10-29 | 8.300 | 8.500 | 8.250 | 8.400 | 5.414 | 1,600,300 |
| 2021-10-28 | 8.300 | 8.350 | 8.250 | 8.350 | 5.382 | 1,408,800 |
| 2021-10-27 | 8.400 | 8.750 | 8.200 | 8.250 | 5.318 | 11,387,100 |
| 2021-10-26 | 8.350 | 8.450 | 8.250 | 8.350 | 5.382 | 1,921,100 |
| 2021-10-25 | 8.450 | 8.500 | 8.350 | 8.350 | 5.382 | 758,100 |
| 2021-10-21 | 8.550 | 8.800 | 8.350 | 8.400 | 5.414 | 4,837,900 |
| 2021-10-20 | 8.450 | 8.550 | 8.450 | 8.500 | 5.479 | 1,582,200 |
| 2021-10-19 | 8.400 | 8.600 | 8.350 | 8.500 | 5.479 | 3,323,800 |
| 2021-10-18 | 8.300 | 8.450 | 8.300 | 8.350 | 5.382 | 1,088,200 |
| 2021-10-15 | 8.450 | 8.500 | 8.250 | 8.400 | 5.414 | 1,371,100 |
| 2021-10-14 | 8.350 | 8.600 | 8.350 | 8.500 | 5.479 | 2,195,100 |
← NewerPage 21 of 21 · 1,217 trading days
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.