Union Auction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.000	10.000	9.850	9.900	8.112	1,009,520
2023-10-31	10.000	10.200	9.900	9.950	8.153	729,923
2023-10-30	9.850	10.100	9.850	10.000	8.194	766,200
2023-10-27	9.800	9.850	9.650	9.850	8.071	742,008
2023-10-26	9.850	10.000	9.800	9.800	8.030	649,520
2023-10-25	9.850	10.200	9.800	9.800	8.030	867,944
2023-10-24	9.850	9.850	9.750	9.850	8.071	840,872
2023-10-20	10.000	10.100	9.850	9.850	8.071	852,157
2023-10-19	10.200	10.200	10.000	10.100	8.276	240,900
2023-10-18	10.300	10.300	10.100	10.200	8.358	401,451
2023-10-17	10.200	10.400	10.000	10.300	8.440	362,736
2023-10-16	10.200	10.200	9.900	10.100	8.276	975,223
2023-10-12	10.200	10.400	10.200	10.200	8.358	821,391
2023-10-11	9.850	10.200	9.850	10.100	8.276	873,674
2023-10-10	9.750	9.900	9.700	9.800	8.030	483,379
2023-10-09	9.750	9.850	9.600	9.650	7.907	1,263,597
2023-10-06	10.100	10.200	9.800	9.800	8.030	879,806
2023-10-05	10.100	10.100	10.000	10.100	8.276	205,072
2023-10-04	10.000	10.200	9.850	10.000	8.194	892,944
2023-10-03	10.200	10.200	10.000	10.000	8.194	825,356
2023-10-02	10.500	10.500	10.100	10.200	8.358	496,869
2023-09-29	10.600	10.600	10.300	10.400	8.522	383,326
2023-09-28	10.000	10.600	10.000	10.400	8.522	1,726,182
2023-09-27	10.100	10.100	9.950	10.000	8.194	343,001
2023-09-26	10.300	10.300	10.000	10.100	8.276	813,959
2023-09-25	10.400	10.400	10.200	10.300	8.440	586,615
2023-09-22	10.300	10.300	10.200	10.200	8.358	214,603
2023-09-21	10.100	10.300	10.000	10.200	8.358	584,056
2023-09-20	10.400	10.400	10.000	10.000	8.194	1,174,585
2023-09-19	10.200	10.400	10.100	10.400	8.522	683,134
2023-09-18	10.400	10.500	10.100	10.200	8.358	1,208,439
2023-09-15	10.700	10.700	10.400	10.400	8.522	237,724
2023-09-14	10.400	10.700	10.200	10.500	8.604	1,131,155
2023-09-13	10.600	10.600	10.300	10.300	8.440	1,293,206
2023-09-12	10.700	10.700	10.500	10.500	8.604	1,171,241
2023-09-11	11.000	11.000	10.500	10.700	8.768	2,529,762
2023-09-08	10.400	11.000	10.400	11.000	9.013	3,263,307
2023-09-07	10.400	10.600	10.400	10.400	8.522	1,075,634
2023-09-06	10.600	10.800	10.300	10.300	8.440	1,615,725
2023-09-05	10.400	10.800	10.400	10.600	8.686	968,218
2023-09-04	10.700	10.800	10.400	10.400	8.522	985,461
2023-09-01	11.000	11.000	10.700	10.700	8.768	760,801
2023-08-31	11.100	11.200	10.900	10.900	8.931	1,138,846
2023-08-30	10.900	11.400	10.900	11.100	9.095	3,798,511
2023-08-29	10.800	10.900	10.600	10.900	8.931	1,669,622
2023-08-28	10.800	11.000	10.700	10.800	8.850	1,047,412
2023-08-25	10.900	11.000	10.800	10.800	8.850	897,387
2023-08-24	10.900	11.000	10.800	11.000	9.013	1,084,985
2023-08-23	10.800	11.200	10.800	11.000	8.800	3,015,049
2023-08-22	10.900	10.900	10.700	10.800	8.640	870,276
2023-08-21	10.700	11.000	10.600	10.900	8.720	2,743,716
2023-08-18	10.700	10.900	10.500	10.500	8.400	1,705,828
2023-08-17	10.200	10.700	10.100	10.700	8.560	1,600,272
2023-08-16	10.400	10.500	10.000	10.200	8.160	2,205,583
2023-08-15	10.300	10.600	10.200	10.500	8.400	2,158,498
2023-08-11	10.700	10.700	10.400	10.700	8.560	529,708
2023-08-10	10.500	10.700	10.200	10.600	8.480	1,835,841
2023-08-09	10.300	10.500	10.300	10.400	8.320	563,524
2023-08-08	10.400	10.500	10.300	10.300	8.240	877,451
2023-08-07	10.600	10.600	10.300	10.400	8.320	1,149,002

← NewerPage 13 of 21 · 1,212 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.