Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.700	9.750	9.600	9.650	8.585	233,929
2025-07-21	9.700	9.800	9.650	9.700	8.629	194,259
2025-07-18	9.700	9.750	9.650	9.700	8.629	125,896
2025-07-17	9.700	9.750	9.650	9.700	8.629	155,597
2025-07-16	9.650	9.750	9.650	9.700	8.629	66,521
2025-07-15	9.700	9.750	9.650	9.700	8.629	61,695
2025-07-14	9.700	9.750	9.650	9.750	8.674	79,633
2025-07-11	9.650	9.750	9.650	9.700	8.629	81,433
2025-07-09	9.650	9.800	9.650	9.700	8.629	76,981
2025-07-08	9.650	9.750	9.650	9.650	8.585	84,571
2025-07-07	9.650	9.750	9.650	9.700	8.629	104,914
2025-07-04	9.650	9.750	9.650	9.650	8.585	98,699
2025-07-03	9.800	9.800	9.600	9.650	8.585	345,606
2025-07-02	9.800	9.800	9.700	9.800	8.718	195,151
2025-07-01	9.650	9.750	9.650	9.750	8.674	136,279
2025-06-30	9.750	9.800	9.650	9.650	8.585	139,954
2025-06-27	9.750	9.750	9.650	9.700	8.629	412,548
2025-06-26	9.500	9.650	9.450	9.650	8.585	176,326
2025-06-25	9.450	9.500	9.450	9.450	8.407	68,245
2025-06-24	9.400	9.450	9.400	9.450	8.407	111,970
2025-06-23	9.400	9.450	9.300	9.400	8.362	324,533
2025-06-20	9.350	9.450	9.350	9.400	8.362	104,189
2025-06-19	9.400	9.400	9.300	9.400	8.362	616,929
2025-06-18	9.450	9.500	9.400	9.450	8.407	183,387
2025-06-17	9.400	9.450	9.400	9.450	8.407	167,751
2025-06-16	9.400	9.450	9.350	9.400	8.362	314,918
2025-06-13	9.450	9.450	9.400	9.400	8.362	139,906
2025-06-12	9.400	9.450	9.300	9.400	8.362	388,519
2025-06-11	9.200	9.350	9.200	9.300	8.273	731,853
2025-06-10	9.200	9.250	9.200	9.200	8.184	108,577
2025-06-09	9.150	9.250	9.150	9.200	8.184	153,568
2025-06-06	9.150	9.200	9.100	9.150	8.140	255,544
2025-06-05	9.200	9.200	9.100	9.150	8.140	257,390
2025-06-04	9.100	9.200	9.100	9.200	8.184	319,343
2025-05-30	9.200	9.200	9.100	9.150	8.140	268,394
2025-05-29	9.150	9.200	9.100	9.200	8.184	214,203
2025-05-28	9.200	9.200	9.150	9.150	8.140	172,516
2025-05-27	9.100	9.200	9.100	9.150	8.140	183,264
2025-05-26	9.200	9.200	9.100	9.100	8.095	145,883
2025-05-23	9.150	9.200	9.100	9.100	8.095	118,335
2025-05-22	9.100	9.200	9.050	9.050	8.051	486,811
2025-05-21	9.200	9.200	9.100	9.150	8.140	342,379
2025-05-20	9.150	9.200	9.100	9.200	8.184	118,621
2025-05-19	9.100	9.150	9.000	9.150	8.140	236,821
2025-05-16	9.100	9.150	9.050	9.050	8.051	282,185
2025-05-15	9.100	9.200	9.050	9.050	8.051	616,621
2025-05-14	9.150	9.200	9.100	9.150	8.140	363,341
2025-05-13	9.200	9.250	9.150	9.150	8.140	256,021
2025-05-09	9.200	9.250	9.100	9.200	8.184	597,288
2025-05-08	9.200	9.250	9.150	9.250	8.229	79,290
2025-05-07	9.200	9.250	9.150	9.250	8.229	290,408
2025-05-06	9.250	9.250	9.200	9.200	8.184	173,181
2025-05-02	9.150	9.250	9.150	9.250	8.229	277,827
2025-04-30	9.250	9.300	9.150	9.150	8.140	362,183
2025-04-29	9.200	9.300	9.200	9.250	8.229	116,688
2025-04-28	9.200	9.300	9.200	9.250	8.229	168,826
2025-04-25	9.200	9.300	9.200	9.200	8.184	436,191
2025-04-24	9.150	9.200	9.150	9.200	8.184	64,329
2025-04-23	9.200	9.200	9.100	9.150	8.140	89,675
2025-04-22	9.100	9.150	9.050	9.100	8.095	144,671

← NewerPage 6 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.