Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.000	14.500	14.000	14.400	14.152	711,448
2026-04-20	14.000	14.300	14.000	14.000	13.759	635,725
2026-04-17	14.000	14.300	14.000	14.100	13.857	666,976
2026-04-16	14.400	14.400	13.900	14.100	13.857	1,227,728
2026-04-10	14.600	14.800	14.400	14.500	14.250	738,700
2026-04-09	14.500	14.800	14.500	14.600	14.348	1,147,780
2026-04-08	15.100	15.300	14.700	14.800	14.545	2,368,301
2026-04-07	15.900	15.900	15.200	15.300	15.036	1,510,534
2026-04-03	15.900	16.000	15.700	15.800	15.528	762,066
2026-04-02	15.900	16.100	15.800	15.900	15.626	468,868
2026-04-01	16.000	16.000	15.700	15.800	15.528	1,435,831
2026-03-31	16.400	16.400	16.000	16.000	15.724	691,460
2026-03-30	16.100	16.400	15.900	16.300	16.019	1,109,608
2026-03-27	16.000	16.400	15.800	16.100	15.822	1,503,512
2026-03-26	15.800	16.100	15.700	16.100	15.822	1,221,074
2026-03-25	15.800	15.900	15.100	15.500	15.233	1,632,476
2026-03-24	15.800	16.000	15.500	15.800	15.528	1,359,517
2026-03-23	16.200	16.400	15.700	15.800	15.528	2,023,225
2026-03-20	16.700	16.900	16.000	16.100	15.822	2,161,889
2026-03-19	16.300	17.800	16.300	16.600	16.314	7,953,740
2026-03-18	16.500	16.900	16.200	16.300	16.019	2,496,642
2026-03-17	16.500	16.500	15.900	16.400	16.117	3,528,613
2026-03-16	15.400	16.900	15.300	16.800	16.510	4,692,823
2026-03-13	15.900	15.900	15.100	15.100	14.840	2,489,651
2026-03-12	15.000	15.900	14.900	15.900	15.626	3,232,277
2026-03-11	14.400	15.200	14.300	15.100	14.840	3,086,764
2026-03-10	14.000	14.500	14.000	14.300	14.053	1,281,098
2026-03-09	13.900	14.000	13.600	13.900	13.660	1,474,735
2026-03-06	13.700	14.000	13.600	13.900	13.660	2,287,902
2026-03-05	14.400	14.600	14.400	14.600	13.513	2,341,503
2026-03-04	14.700	14.700	14.000	14.400	13.328	2,881,484
2026-03-02	14.200	14.800	14.100	14.700	13.606	2,207,541
2026-02-27	14.300	14.500	14.200	14.400	13.328	978,626
2026-02-26	14.300	14.500	14.200	14.400	13.328	1,358,504
2026-02-25	14.000	14.400	14.000	14.400	13.328	925,688
2026-02-24	13.900	14.100	13.700	14.100	13.050	785,813
2026-02-23	13.800	14.000	13.700	13.900	12.865	1,419,885
2026-02-20	13.900	13.900	13.700	13.800	12.773	1,022,960
2026-02-19	13.500	13.800	13.500	13.800	12.773	906,378
2026-02-18	13.300	13.600	13.200	13.600	12.587	1,034,791
2026-02-17	13.200	13.300	13.100	13.300	12.310	567,915
2026-02-16	13.100	13.200	13.000	13.200	12.217	236,961
2026-02-13	13.000	13.200	13.000	13.100	12.125	650,246
2026-02-12	13.100	13.100	13.000	13.000	12.032	215,182
2026-02-11	13.000	13.100	13.000	13.100	12.125	830,394
2026-02-10	13.100	13.100	13.000	13.100	12.125	283,029
2026-02-09	13.200	13.200	13.000	13.100	12.125	854,211
2026-02-06	13.000	13.200	13.000	13.200	12.217	394,094
2026-02-05	13.000	13.100	13.000	13.000	12.032	319,636
2026-02-04	12.900	13.100	12.900	13.000	12.032	533,017
2026-02-03	12.900	13.000	12.900	12.900	11.940	115,688
2026-02-02	12.800	13.000	12.800	13.000	12.032	116,721
2026-01-30	12.900	12.900	12.800	12.800	11.847	377,813
2026-01-29	13.000	13.000	12.800	12.800	11.847	272,436
2026-01-28	13.000	13.000	12.900	12.900	11.940	129,621
2026-01-27	12.900	13.000	12.800	12.900	11.940	283,197
2026-01-26	12.900	13.000	12.800	12.900	11.940	240,054
2026-01-23	12.900	12.900	12.800	12.900	11.940	391,351
2026-01-22	12.900	13.000	12.800	12.800	11.847	670,694
2026-01-21	12.800	13.000	12.800	12.900	11.940	286,334

← NewerPage 3 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.