Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.100	9.150	9.050	9.100	8.095	144,671
2025-04-21	9.100	9.150	9.050	9.050	8.051	288,179
2025-04-18	9.150	9.150	9.100	9.150	8.140	65,462
2025-04-17	9.050	9.150	9.050	9.100	8.095	186,901
2025-04-16	9.100	9.150	9.050	9.100	8.095	131,627
2025-04-11	9.150	9.150	9.050	9.100	8.095	269,379
2025-04-10	9.050	9.200	9.000	9.100	8.095	240,264
2025-04-09	8.750	8.900	8.650	8.900	7.917	795,437
2025-04-08	8.900	9.000	8.700	8.750	7.784	1,361,121
2025-04-04	9.250	9.250	9.050	9.100	8.095	677,564
2025-04-03	9.150	9.250	9.150	9.250	8.229	206,068
2025-04-02	9.250	9.250	9.150	9.200	8.184	108,566
2025-04-01	9.200	9.250	9.150	9.250	8.229	80,411
2025-03-31	9.150	9.200	9.100	9.150	8.140	347,201
2025-03-28	9.200	9.250	9.150	9.150	8.140	112,732
2025-03-27	9.300	9.300	9.200	9.250	8.229	150,570
2025-03-26	9.200	9.300	9.200	9.300	8.273	150,379
2025-03-25	9.150	9.250	9.150	9.200	8.184	115,468
2025-03-24	9.150	9.250	9.150	9.200	8.184	181,224
2025-03-21	9.200	9.250	9.150	9.150	8.140	222,588
2025-03-20	9.200	9.250	9.150	9.200	8.184	239,922
2025-03-19	9.200	9.250	9.150	9.250	8.229	140,380
2025-03-18	9.000	9.200	9.000	9.150	8.140	320,223
2025-03-17	9.100	9.150	9.000	9.050	8.051	452,808
2025-03-14	9.050	9.200	9.050	9.150	8.140	272,452
2025-03-13	9.100	9.250	9.000	9.150	8.140	1,441,873
2025-03-12	9.950	9.950	9.750	9.750	8.140	1,115,414
2025-03-11	9.950	9.950	9.850	9.900	8.265	382,287
2025-03-10	9.850	9.950	9.850	9.850	8.223	446,701
2025-03-07	9.800	9.850	9.750	9.850	8.223	354,039
2025-03-06	9.800	9.800	9.750	9.750	8.140	371,497
2025-03-05	9.650	9.750	9.600	9.750	8.140	266,190
2025-03-04	9.500	9.700	9.500	9.650	8.056	245,694
2025-03-03	9.400	9.650	9.400	9.650	8.056	381,307
2025-02-28	9.800	9.900	9.000	9.400	7.848	2,519,701
2025-02-27	10.000	10.100	9.800	9.800	8.182	225,188
2025-02-26	9.700	10.100	9.700	10.100	8.432	231,508
2025-02-25	10.000	10.100	9.700	9.700	8.098	534,994
2025-02-24	10.100	10.200	10.000	10.000	8.349	235,860
2025-02-21	10.100	10.200	10.000	10.200	8.516	320,403
2025-02-20	10.200	10.300	10.000	10.000	8.349	614,982
2025-02-19	9.800	10.200	9.800	10.200	8.516	1,324,097
2025-02-18	9.700	9.900	9.700	9.800	8.182	520,876
2025-02-17	9.600	9.700	9.500	9.650	8.056	179,591
2025-02-14	9.700	9.700	9.550	9.600	8.015	287,773
2025-02-13	9.700	9.700	9.600	9.600	8.015	118,137
2025-02-11	9.700	9.700	9.600	9.600	8.015	270,966
2025-02-10	9.650	9.700	9.600	9.700	8.098	166,524
2025-02-07	9.650	9.650	9.550	9.650	8.056	157,353
2025-02-06	9.500	9.750	9.500	9.650	8.056	365,990
2025-02-05	9.850	9.850	9.500	9.550	7.973	965,151
2025-02-04	9.700	9.850	9.650	9.850	8.223	448,234
2025-02-03	9.650	9.750	9.550	9.650	8.056	378,161
2025-01-31	9.650	9.750	9.600	9.700	8.098	418,694
2025-01-30	9.600	9.650	9.600	9.650	8.056	163,117
2025-01-29	9.550	9.650	9.500	9.600	8.015	243,907
2025-01-28	9.650	9.650	9.550	9.650	8.056	239,322
2025-01-27	9.650	9.650	9.500	9.550	7.973	298,158
2025-01-24	9.500	9.650	9.500	9.650	8.056	489,403
2025-01-23	9.550	9.550	9.500	9.500	7.931	101,863

← NewerPage 7 of 21 · 1,212 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.