Univanich Palm Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.000	13.400	13.000	13.400	13.400	596,401
2026-10-15	13.000	13.100	12.900	13.000	13.000	486,560
2026-10-14	13.000	13.100	13.000	13.100	13.100	792,070
2026-10-12	13.300	13.300	13.000	13.100	13.100	683,377
2026-10-09	13.400	13.400	13.100	13.300	13.300	907,732
2026-10-08	13.600	13.800	13.500	13.500	13.500	540,576
2026-10-07	13.800	13.800	13.500	13.600	13.600	950,599
2026-10-06	13.800	13.900	13.700	13.800	13.800	455,247
2026-10-05	13.900	14.000	13.800	13.800	13.800	438,938
2026-10-02	13.700	14.000	13.700	13.900	13.900	311,325
2026-10-01	14.000	14.100	13.700	13.800	13.800	2,301,977
2026-09-30	14.200	14.200	14.000	14.000	14.000	704,200
2026-09-29	14.200	14.400	14.100	14.200	14.200	410,000
2026-09-28	14.200	14.300	14.100	14.300	14.300	306,700
2026-09-25	14.300	14.300	14.100	14.200	14.200	951,209
2026-09-24	14.200	14.400	14.200	14.300	14.300	155,695
2026-09-23	14.400	14.400	14.200	14.300	14.300	323,294
2026-09-22	14.300	14.400	14.200	14.400	14.400	311,831
2026-09-21	14.400	14.400	14.200	14.400	14.400	216,180
2026-09-18	14.400	14.400	14.200	14.400	14.400	467,839
2026-09-17	14.200	14.400	14.200	14.300	14.300	213,508
2026-09-16	14.300	14.300	14.200	14.300	14.300	222,203
2026-09-15	14.400	14.400	14.200	14.200	14.200	500,750
2026-09-14	14.400	14.600	14.400	14.400	14.400	801,000
2026-09-11	14.300	14.300	14.200	14.300	14.300	197,537
2026-09-10	14.200	14.400	14.200	14.300	14.300	267,389
2026-09-09	14.200	14.400	14.200	14.200	14.200	348,379
2026-09-08	14.200	14.300	14.100	14.300	14.300	195,875
2026-09-07	14.000	14.200	14.000	14.200	14.200	206,295
2026-09-04	14.100	14.200	14.000	14.100	14.100	106,972
2026-09-03	14.100	14.200	14.000	14.100	14.100	347,298
2026-09-02	14.100	14.300	14.100	14.100	14.100	307,488
2026-09-01	14.200	14.300	14.200	14.200	14.200	158,432
2026-08-31	14.200	14.300	14.100	14.200	14.200	317,023
2026-08-28	14.200	14.200	14.100	14.200	14.200	305,766
2026-08-27	14.400	14.400	14.100	14.200	14.200	802,575
2026-08-26	14.400	14.500	14.200	14.500	14.250	806,711
2026-08-25	14.400	14.500	14.300	14.300	14.053	929,152
2026-08-24	14.300	14.500	14.300	14.400	14.152	399,339
2026-08-21	14.500	14.500	14.300	14.300	14.053	825,528
2026-08-20	14.500	14.500	14.400	14.400	14.152	265,030
2026-08-19	14.300	14.500	14.100	14.500	14.250	668,032
2026-08-18	14.100	14.500	14.100	14.300	14.053	692,780
2026-08-17	14.100	14.300	13.700	14.200	13.955	4,956,465
2026-08-14	15.700	15.700	14.400	14.600	14.348	3,084,967
2026-08-13	15.600	15.700	15.500	15.600	15.331	247,741
2026-08-11	15.600	15.700	15.500	15.600	15.331	463,745
2026-08-10	15.700	15.800	15.500	15.600	15.331	783,013
2026-08-07	15.800	15.900	15.700	15.800	15.528	778,952
2026-08-06	16.000	16.000	15.800	15.900	15.626	271,413
2026-08-05	15.900	16.000	15.900	15.900	15.626	402,017
2026-08-04	16.000	16.000	15.800	15.900	15.626	375,686
2026-08-03	15.900	16.000	15.800	15.900	15.626	372,260
2026-07-31	15.800	16.000	15.700	16.000	15.724	647,064
2026-07-30	15.600	15.800	15.400	15.800	15.528	846,567
2026-07-27	15.500	15.700	15.500	15.600	15.331	360,779
2026-07-24	15.500	15.700	15.400	15.600	15.331	571,192
2026-07-23	15.200	15.500	15.200	15.400	15.135	463,433
2026-07-22	15.500	15.600	15.200	15.300	15.036	712,285
2026-07-21	15.700	15.800	15.500	15.500	15.233	1,270,325

Page 1 of 3 · 122 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.