Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.000	13.000	12.800	12.900	11.940	460,350
2026-01-19	12.900	13.000	12.800	12.900	11.940	418,027
2026-01-16	13.000	13.000	12.900	12.900	11.940	160,599
2026-01-15	13.000	13.000	12.900	13.000	12.032	124,257
2026-01-14	13.000	13.100	12.900	13.000	12.032	467,603
2026-01-13	13.100	13.100	12.800	12.900	11.940	437,008
2026-01-12	12.900	13.100	12.900	13.100	12.125	444,509
2026-01-09	12.900	13.000	12.900	13.000	12.032	72,865
2026-01-08	12.800	13.000	12.800	12.900	11.940	152,578
2026-01-07	12.800	13.000	12.800	12.800	11.847	202,026
2026-01-06	12.800	13.000	12.800	12.800	11.847	250,227
2026-01-05	12.900	13.000	12.600	12.800	11.847	614,691
2025-12-30	13.000	13.100	12.900	13.000	12.032	486,160
2025-12-29	13.000	13.100	12.900	13.000	12.032	170,544
2025-12-26	13.000	13.100	12.900	13.000	12.032	155,297
2025-12-25	13.000	13.100	12.900	13.000	12.032	184,162
2025-12-24	12.900	13.000	12.900	13.000	12.032	294,732
2025-12-23	13.000	13.000	12.900	12.900	11.940	146,157
2025-12-22	13.000	13.000	12.900	12.900	11.940	221,620
2025-12-19	12.800	13.000	12.700	13.000	12.032	315,167
2025-12-18	12.700	12.900	12.600	12.800	11.847	264,030
2025-12-17	12.600	12.700	12.600	12.700	11.754	336,230
2025-12-16	12.600	12.600	12.500	12.500	11.569	195,170
2025-12-15	12.400	12.600	12.400	12.600	11.662	285,806
2025-12-12	12.500	12.600	12.400	12.600	11.662	321,695
2025-12-11	12.500	12.500	12.400	12.400	11.477	131,337
2025-12-09	12.400	12.500	12.400	12.500	11.569	236,314
2025-12-08	12.500	12.500	12.300	12.400	11.477	400,474
2025-12-04	12.200	12.500	12.200	12.400	11.477	618,031
2025-12-03	12.100	12.200	12.000	12.200	11.292	352,958
2025-12-02	12.100	12.100	12.000	12.100	11.199	62,916
2025-12-01	12.100	12.100	12.000	12.000	11.107	116,755
2025-11-28	12.000	12.100	12.000	12.100	11.199	89,558
2025-11-27	12.100	12.100	12.000	12.100	11.199	275,670
2025-11-26	12.000	12.100	11.900	12.100	11.199	203,148
2025-11-25	11.900	12.000	11.900	11.900	11.014	252,325
2025-11-24	12.000	12.000	11.900	11.900	11.014	131,504
2025-11-21	11.900	12.000	11.800	12.000	11.107	617,149
2025-11-20	11.900	11.900	11.800	11.900	11.014	64,013
2025-11-19	11.800	11.900	11.700	11.800	10.921	319,984
2025-11-18	11.800	11.900	11.700	11.800	10.921	95,097
2025-11-17	11.700	11.900	11.700	11.800	10.921	741,523
2025-11-14	11.800	11.800	11.600	11.700	10.829	238,551
2025-11-13	11.800	11.900	11.700	11.800	10.921	236,201
2025-11-12	11.800	11.900	11.800	11.800	10.921	157,411
2025-11-11	11.900	11.900	11.800	11.800	10.921	73,500
2025-11-10	11.900	11.900	11.800	11.900	11.014	132,170
2025-11-07	11.900	11.900	11.800	11.900	11.014	105,605
2025-11-06	11.800	11.900	11.800	11.900	11.014	84,164
2025-11-05	11.800	11.900	11.800	11.800	10.921	180,353
2025-11-04	11.800	11.900	11.800	11.900	11.014	148,787
2025-11-03	11.900	11.900	11.800	11.800	10.921	60,376
2025-10-31	11.800	11.900	11.700	11.900	11.014	128,317
2025-10-30	11.700	11.900	11.700	11.800	10.921	144,827
2025-10-29	11.800	11.800	11.700	11.800	10.921	133,377
2025-10-28	11.600	11.800	11.600	11.800	10.921	117,690
2025-10-27	11.700	11.800	11.600	11.600	10.736	284,334
2025-10-24	11.700	11.800	11.700	11.700	10.829	134,370
2025-10-22	11.800	11.800	11.600	11.700	10.829	142,103
2025-10-21	11.600	11.800	11.600	11.800	10.921	219,689

← NewerPage 4 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.