Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	11.500	11.700	11.500	11.600	10.736	219,068
2025-10-17	11.500	11.600	11.400	11.500	10.644	371,055
2025-10-16	11.600	11.600	11.400	11.500	10.644	201,515
2025-10-15	11.600	11.600	11.500	11.600	10.736	201,748
2025-10-14	11.500	11.600	11.500	11.600	10.736	287,314
2025-10-10	11.400	11.600	11.300	11.600	10.736	368,182
2025-10-09	11.500	11.500	11.300	11.400	10.551	987,533
2025-10-08	11.500	11.500	11.300	11.400	10.551	191,625
2025-10-07	11.500	11.500	11.400	11.400	10.551	168,508
2025-10-06	11.400	11.500	11.300	11.500	10.644	94,468
2025-10-03	11.400	11.500	11.400	11.400	10.551	67,610
2025-10-02	11.500	11.500	11.400	11.400	10.551	108,003
2025-10-01	11.400	11.500	11.300	11.500	10.644	146,436
2025-09-30	11.400	11.400	11.300	11.300	10.459	143,298
2025-09-29	11.400	11.500	11.300	11.300	10.459	185,225
2025-09-26	11.500	11.500	11.300	11.400	10.551	275,714
2025-09-25	11.200	11.500	11.200	11.400	10.551	266,681
2025-09-24	11.000	11.400	11.000	11.300	10.459	343,639
2025-09-23	11.100	11.100	10.800	11.000	10.181	700,246
2025-09-22	11.700	11.700	11.100	11.200	10.366	726,714
2025-09-19	11.900	12.000	11.400	11.700	10.829	779,253
2025-09-18	11.900	12.000	11.900	11.900	11.014	699,048
2025-09-17	11.400	11.800	11.400	11.800	10.921	566,019
2025-09-16	11.200	11.500	11.200	11.400	10.551	221,546
2025-09-15	11.300	11.400	11.200	11.200	10.366	381,328
2025-09-12	10.800	11.400	10.800	11.300	10.459	714,576
2025-09-11	10.800	10.800	10.700	10.800	9.996	163,268
2025-09-10	10.800	10.800	10.700	10.700	9.903	117,194
2025-09-09	10.800	10.800	10.700	10.800	9.996	246,598
2025-09-08	10.700	10.800	10.600	10.800	9.996	343,163
2025-09-05	10.600	10.700	10.500	10.700	9.903	422,205
2025-09-04	10.600	10.700	10.500	10.600	9.811	139,686
2025-09-03	10.500	10.600	10.400	10.600	9.811	390,115
2025-09-02	10.500	10.500	10.400	10.500	9.718	261,472
2025-09-01	10.300	10.500	10.200	10.500	9.718	272,211
2025-08-29	10.300	10.300	10.200	10.200	9.441	49,876
2025-08-28	10.300	10.300	10.200	10.300	9.533	111,244
2025-08-27	10.300	10.300	10.200	10.300	9.533	125,458
2025-08-26	10.200	10.300	10.100	10.200	9.441	106,330
2025-08-25	10.200	10.300	10.100	10.100	9.348	193,565
2025-08-22	10.100	10.100	10.000	10.100	9.348	145,372
2025-08-21	9.950	10.100	9.950	10.100	9.348	505,282
2025-08-20	10.400	10.500	10.300	10.300	9.163	817,336
2025-08-19	10.300	10.400	10.200	10.400	9.252	942,929
2025-08-18	10.300	10.300	10.200	10.200	9.074	230,640
2025-08-15	10.100	10.300	10.100	10.200	9.074	517,684
2025-08-14	10.300	10.300	10.100	10.100	8.985	758,548
2025-08-13	10.300	10.300	10.100	10.200	9.074	1,322,351
2025-08-08	9.900	10.300	9.900	10.100	8.985	1,193,119
2025-08-07	9.900	10.000	9.850	9.900	8.807	300,419
2025-08-06	9.900	9.950	9.800	9.850	8.763	122,308
2025-08-05	9.900	9.950	9.800	9.900	8.807	252,245
2025-08-04	9.800	9.850	9.750	9.800	8.718	426,924
2025-08-01	9.700	9.800	9.700	9.750	8.674	145,447
2025-07-31	9.750	9.750	9.650	9.700	8.629	60,204
2025-07-30	9.700	9.750	9.650	9.750	8.674	62,352
2025-07-29	9.650	9.700	9.600	9.650	8.585	121,138
2025-07-25	9.650	9.700	9.600	9.650	8.585	49,866
2025-07-24	9.650	9.650	9.550	9.650	8.585	136,043
2025-07-23	9.700	9.700	9.650	9.650	8.585	110,969

← NewerPage 5 of 21 · 1,215 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.