Univanich Palm Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.750 | 8.850 | 8.750 | 8.750 | 7.305 | 169,971 |
| 2024-10-22 | 8.750 | 8.850 | 8.750 | 8.750 | 7.305 | 187,403 |
| 2024-10-21 | 8.750 | 8.800 | 8.700 | 8.750 | 7.305 | 171,752 |
| 2024-10-18 | 8.900 | 8.900 | 8.750 | 8.800 | 7.347 | 239,733 |
| 2024-10-17 | 8.900 | 8.900 | 8.800 | 8.800 | 7.347 | 127,407 |
| 2024-10-16 | 8.650 | 8.900 | 8.650 | 8.850 | 7.389 | 333,610 |
| 2024-10-15 | 8.750 | 8.800 | 8.650 | 8.700 | 7.263 | 230,192 |
| 2024-10-11 | 8.700 | 8.800 | 8.650 | 8.750 | 7.305 | 525,831 |
| 2024-10-10 | 8.950 | 8.950 | 8.700 | 8.750 | 7.305 | 300,228 |
| 2024-10-09 | 8.900 | 8.950 | 8.850 | 8.850 | 7.389 | 116,145 |
| 2024-10-08 | 8.850 | 8.950 | 8.850 | 8.900 | 7.430 | 261,307 |
| 2024-10-07 | 8.900 | 8.950 | 8.850 | 8.900 | 7.430 | 267,437 |
| 2024-10-04 | 8.750 | 8.900 | 8.650 | 8.900 | 7.430 | 323,667 |
| 2024-10-03 | 8.800 | 8.850 | 8.750 | 8.750 | 7.305 | 199,118 |
| 2024-10-02 | 8.800 | 8.950 | 8.700 | 8.750 | 7.305 | 395,719 |
| 2024-10-01 | 8.800 | 8.900 | 8.750 | 8.900 | 7.430 | 215,410 |
| 2024-09-30 | 9.000 | 9.000 | 8.800 | 8.850 | 7.389 | 475,511 |
| 2024-09-27 | 8.850 | 9.000 | 8.850 | 8.900 | 7.430 | 329,398 |
| 2024-09-26 | 8.950 | 8.950 | 8.850 | 8.850 | 7.389 | 246,023 |
| 2024-09-25 | 8.800 | 8.950 | 8.800 | 8.850 | 7.389 | 377,526 |
| 2024-09-24 | 9.100 | 9.100 | 8.750 | 8.800 | 7.347 | 908,823 |
| 2024-09-23 | 9.000 | 9.150 | 8.950 | 9.000 | 7.514 | 1,357,239 |
| 2024-09-20 | 8.850 | 8.950 | 8.800 | 8.900 | 7.430 | 438,152 |
| 2024-09-19 | 8.700 | 8.900 | 8.700 | 8.850 | 7.389 | 683,090 |
| 2024-09-18 | 8.700 | 8.750 | 8.700 | 8.750 | 7.305 | 263,912 |
| 2024-09-17 | 8.700 | 8.750 | 8.700 | 8.700 | 7.263 | 175,276 |
| 2024-09-16 | 8.700 | 8.750 | 8.650 | 8.700 | 7.263 | 195,113 |
| 2024-09-13 | 8.650 | 8.750 | 8.650 | 8.650 | 7.222 | 209,563 |
| 2024-09-12 | 8.600 | 8.700 | 8.550 | 8.700 | 7.263 | 482,065 |
| 2024-09-11 | 8.750 | 8.750 | 8.600 | 8.650 | 7.222 | 329,900 |
| 2024-09-10 | 8.650 | 8.750 | 8.600 | 8.700 | 7.263 | 387,328 |
| 2024-09-09 | 8.500 | 8.650 | 8.450 | 8.600 | 7.180 | 657,095 |
| 2024-09-06 | 8.400 | 8.550 | 8.400 | 8.500 | 7.096 | 378,004 |
| 2024-09-05 | 8.450 | 8.500 | 8.400 | 8.500 | 7.096 | 595,320 |
| 2024-09-04 | 8.450 | 8.500 | 8.400 | 8.450 | 7.055 | 230,451 |
| 2024-09-03 | 8.400 | 8.450 | 8.350 | 8.450 | 7.055 | 256,924 |
| 2024-09-02 | 8.350 | 8.450 | 8.350 | 8.400 | 7.013 | 137,672 |
| 2024-08-30 | 8.350 | 8.450 | 8.350 | 8.350 | 6.971 | 379,989 |
| 2024-08-29 | 8.350 | 8.350 | 8.300 | 8.300 | 6.929 | 596,423 |
| 2024-08-28 | 8.400 | 8.450 | 8.300 | 8.350 | 6.971 | 699,584 |
| 2024-08-27 | 8.450 | 8.450 | 8.300 | 8.400 | 7.013 | 711,084 |
| 2024-08-26 | 8.500 | 8.500 | 8.400 | 8.450 | 7.055 | 257,039 |
| 2024-08-23 | 8.450 | 8.600 | 8.400 | 8.450 | 7.055 | 369,122 |
| 2024-08-22 | 8.350 | 8.500 | 8.350 | 8.450 | 7.055 | 422,954 |
| 2024-08-21 | 8.800 | 8.800 | 8.700 | 8.800 | 7.288 | 931,965 |
| 2024-08-20 | 8.800 | 8.950 | 8.700 | 8.800 | 7.288 | 1,138,733 |
| 2024-08-19 | 8.700 | 8.700 | 8.600 | 8.700 | 7.206 | 559,686 |
| 2024-08-16 | 8.650 | 8.750 | 8.600 | 8.700 | 7.206 | 889,953 |
| 2024-08-15 | 8.600 | 8.700 | 8.550 | 8.650 | 7.164 | 324,319 |
| 2024-08-14 | 8.650 | 8.700 | 8.550 | 8.600 | 7.123 | 296,955 |
| 2024-08-13 | 8.550 | 8.700 | 8.550 | 8.650 | 7.164 | 1,155,110 |
| 2024-08-09 | 8.400 | 8.600 | 8.350 | 8.550 | 7.081 | 1,622,508 |
| 2024-08-08 | 8.300 | 8.400 | 8.250 | 8.300 | 6.874 | 70,415 |
| 2024-08-07 | 8.350 | 8.350 | 8.300 | 8.300 | 6.874 | 183,801 |
| 2024-08-06 | 8.350 | 8.400 | 8.300 | 8.350 | 6.916 | 542,060 |
| 2024-08-05 | 8.450 | 8.450 | 8.300 | 8.400 | 6.957 | 335,912 |
| 2024-08-02 | 8.400 | 8.450 | 8.350 | 8.450 | 6.998 | 149,634 |
| 2024-08-01 | 8.350 | 8.450 | 8.350 | 8.400 | 6.957 | 54,829 |
| 2024-07-31 | 8.350 | 8.450 | 8.300 | 8.350 | 6.916 | 208,070 |
| 2024-07-30 | 8.250 | 8.350 | 8.200 | 8.300 | 6.874 | 181,465 |
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.