Union Auction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	11.300	11.400	11.200	11.300	9.259	190,673
2024-01-29	11.300	11.400	11.300	11.400	9.341	334,357
2024-01-26	11.300	11.400	11.100	11.300	9.259	577,241
2024-01-25	11.400	11.400	11.200	11.300	9.259	615,820
2024-01-24	11.200	11.500	11.200	11.400	9.341	1,048,917
2024-01-23	11.900	11.900	11.000	11.200	9.177	3,246,805
2024-01-22	12.100	12.100	11.800	11.900	9.751	669,413
2024-01-19	12.000	12.100	11.800	12.100	9.915	1,593,296
2024-01-18	11.700	12.000	11.500	12.000	9.833	1,480,211
2024-01-17	12.100	12.100	11.600	11.700	9.587	1,901,761
2024-01-16	12.000	12.200	11.900	12.200	9.997	1,378,078
2024-01-15	12.000	12.100	11.800	12.000	9.833	2,901,828
2024-01-12	11.400	12.000	11.300	12.000	9.833	6,579,832
2024-01-11	11.100	11.300	11.100	11.300	9.259	463,471
2024-01-10	11.100	11.300	11.000	11.000	9.013	438,212
2024-01-09	11.300	11.400	11.000	11.100	9.095	716,381
2024-01-08	11.000	11.300	10.900	11.200	9.177	1,396,626
2024-01-05	11.300	11.300	11.000	11.000	9.013	1,494,328
2024-01-04	11.600	11.600	11.100	11.300	9.259	2,622,465
2024-01-03	11.500	11.700	11.400	11.600	9.505	2,647,978
2024-01-02	11.400	11.600	11.300	11.400	9.341	1,098,405
2023-12-28	11.300	11.400	11.300	11.400	9.341	211,261
2023-12-27	11.200	11.500	11.100	11.300	9.259	508,524
2023-12-26	11.100	11.200	11.000	11.200	9.177	782,809
2023-12-25	11.400	11.400	11.000	11.100	9.095	1,179,591
2023-12-22	11.400	11.500	11.200	11.400	9.341	450,803
2023-12-21	11.300	11.400	11.200	11.400	9.341	763,711
2023-12-20	11.800	11.800	11.200	11.300	9.259	2,296,383
2023-12-19	11.200	11.700	11.100	11.600	9.505	2,258,724
2023-12-18	11.500	11.500	10.900	11.200	9.177	1,836,436
2023-12-15	11.500	11.500	11.400	11.500	9.423	1,256,526
2023-12-14	10.900	11.600	10.900	11.500	9.423	1,939,628
2023-12-13	10.700	10.900	10.400	10.700	8.768	1,554,746
2023-12-12	11.100	11.100	10.500	10.900	8.931	981,427
2023-12-08	11.300	11.400	11.000	11.000	9.013	616,997
2023-12-07	11.400	11.500	11.100	11.200	9.177	1,043,392
2023-12-06	11.100	11.400	11.100	11.300	9.259	999,639
2023-12-04	11.200	11.400	11.000	11.000	9.013	1,006,313
2023-12-01	11.200	11.400	11.100	11.200	9.177	836,087
2023-11-30	11.600	11.700	10.800	11.200	9.177	3,979,571
2023-11-29	11.800	11.800	11.300	11.600	9.505	1,970,612
2023-11-28	11.600	11.900	11.500	11.700	9.587	2,768,565
2023-11-27	11.200	11.600	10.900	11.500	9.423	4,622,478
2023-11-24	11.500	11.500	11.100	11.300	9.259	1,504,165
2023-11-23	11.500	11.600	11.300	11.400	9.341	2,981,435
2023-11-22	11.000	11.500	10.900	11.400	9.341	3,154,929
2023-11-21	10.500	11.100	10.500	10.900	8.931	2,693,363
2023-11-20	10.200	10.600	10.100	10.600	8.686	1,161,012
2023-11-17	10.000	10.200	9.950	10.100	8.276	933,702
2023-11-16	10.100	10.100	9.950	10.000	8.194	571,215
2023-11-15	9.850	10.100	9.850	10.100	8.276	1,191,971
2023-11-14	9.800	9.900	9.600	9.800	8.030	1,408,105
2023-11-13	10.400	10.400	9.750	9.850	8.071	2,753,227
2023-11-10	10.400	10.500	10.200	10.300	8.440	1,076,432
2023-11-09	10.600	10.600	10.200	10.300	8.440	831,851
2023-11-08	10.400	10.600	10.200	10.600	8.686	1,496,159
2023-11-07	10.300	10.400	10.200	10.300	8.440	460,015
2023-11-06	10.300	10.400	10.200	10.300	8.440	704,497
2023-11-03	10.100	10.300	10.000	10.300	8.440	1,153,017
2023-11-02	9.950	10.200	9.900	10.100	8.276	2,125,893

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0730 THB
2026-04-10	0.2050 THB
2025-08-21	0.1600 THB
2025-04-11	0.3200 THB
2024-08-22	0.3500 THB
2024-04-11	0.3700 THB
2023-08-24	0.2600 THB
2023-04-27	0.3050 THB
2022-08-24	0.1500 THB
2022-04-19	0.2800 THB
2021-08-26	0.1700 THB
2021-04-20	0.2300 THB
2020-08-20	0.1800 THB
2020-03-13	0.2500 THB
2019-08-27	0.1500 THB
2019-03-14	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.