Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.500	9.550	9.400	9.500	7.931	246,389
2025-01-21	9.550	9.600	9.500	9.500	7.931	101,591
2025-01-20	9.500	9.600	9.450	9.550	7.973	467,752
2025-01-17	9.350	9.450	9.300	9.450	7.889	190,131
2025-01-16	9.350	9.400	9.250	9.350	7.806	198,449
2025-01-15	9.400	9.500	9.300	9.350	7.806	337,317
2025-01-14	9.450	9.500	9.400	9.400	7.848	60,889
2025-01-13	9.400	9.500	9.400	9.500	7.931	170,349
2025-01-10	9.500	9.550	9.400	9.450	7.889	223,039
2025-01-09	9.500	9.500	9.400	9.450	7.889	346,201
2025-01-08	9.600	9.600	9.450	9.450	7.889	461,835
2025-01-07	9.450	9.600	9.450	9.550	7.973	813,346
2025-01-06	9.400	9.450	9.350	9.450	7.889	238,159
2025-01-03	9.200	9.400	9.200	9.350	7.806	298,241
2025-01-02	9.100	9.300	9.100	9.200	7.681	435,710
2024-12-30	9.150	9.250	9.100	9.100	7.597	408,877
2024-12-27	9.200	9.200	9.150	9.200	7.681	144,386
2024-12-26	9.250	9.250	9.200	9.200	7.681	46,492
2024-12-25	9.200	9.300	9.150	9.150	7.639	272,220
2024-12-24	9.100	9.200	9.100	9.150	7.639	251,530
2024-12-23	9.150	9.150	9.050	9.100	7.597	191,584
2024-12-20	9.150	9.150	9.050	9.100	7.597	157,368
2024-12-19	9.100	9.150	9.050	9.150	7.639	364,352
2024-12-18	9.000	9.150	9.000	9.150	7.639	461,208
2024-12-17	9.150	9.200	9.050	9.050	7.555	462,666
2024-12-16	9.150	9.150	9.100	9.150	7.639	276,138
2024-12-13	9.300	9.300	9.150	9.150	7.639	233,044
2024-12-12	9.250	9.300	9.150	9.300	7.764	190,681
2024-12-11	9.400	9.400	9.150	9.250	7.722	216,904
2024-12-09	9.300	9.400	9.300	9.400	7.848	146,732
2024-12-06	9.400	9.400	9.300	9.350	7.806	501,641
2024-12-04	9.300	9.450	9.300	9.400	7.848	370,840
2024-12-03	9.200	9.350	9.200	9.300	7.764	228,113
2024-12-02	9.300	9.350	9.150	9.200	7.681	437,799
2024-11-29	9.150	9.250	9.150	9.200	7.681	180,725
2024-11-28	9.150	9.200	9.100	9.150	7.639	91,369
2024-11-27	9.100	9.150	9.100	9.150	7.639	345,939
2024-11-26	9.200	9.250	9.150	9.150	7.639	202,810
2024-11-25	9.250	9.300	9.200	9.200	7.681	150,310
2024-11-22	9.250	9.350	9.150	9.250	7.722	292,377
2024-11-21	9.250	9.350	9.250	9.300	7.764	117,403
2024-11-20	9.300	9.300	9.250	9.300	7.764	269,042
2024-11-19	9.400	9.400	9.300	9.350	7.806	99,581
2024-11-18	9.300	9.400	9.300	9.350	7.806	272,651
2024-11-15	9.300	9.350	9.250	9.300	7.764	277,251
2024-11-14	9.250	9.350	9.200	9.300	7.764	298,113
2024-11-13	9.250	9.350	9.250	9.300	7.764	231,474
2024-11-12	9.300	9.400	9.150	9.350	7.806	824,690
2024-11-11	9.450	9.500	9.350	9.350	7.806	990,188
2024-11-08	9.300	9.400	9.200	9.400	7.848	1,086,253
2024-11-07	9.150	9.350	9.100	9.200	7.681	1,402,928
2024-11-06	9.150	9.150	9.050	9.100	7.597	178,954
2024-11-05	9.100	9.200	9.050	9.100	7.597	728,767
2024-11-04	9.100	9.100	9.050	9.100	7.597	239,090
2024-11-01	9.150	9.150	9.000	9.000	7.514	600,124
2024-10-31	8.950	9.200	8.950	9.150	7.639	2,309,499
2024-10-30	8.850	8.900	8.750	8.850	7.389	293,127
2024-10-29	8.900	8.900	8.750	8.800	7.347	270,721
2024-10-28	8.800	8.900	8.800	8.850	7.389	188,513
2024-10-25	8.750	8.850	8.750	8.800	7.347	120,367

← NewerPage 8 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.