Union Auction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	9.400	9.450	9.300	9.450	7.560	274,931
2023-05-08	8.900	9.350	8.900	9.300	7.440	1,120,900
2023-05-03	8.700	8.950	8.650	8.950	7.160	495,206
2023-05-02	9.000	9.000	8.700	8.850	7.080	1,093,422
2023-04-28	8.800	9.150	8.700	9.100	7.280	1,010,524
2023-04-27	9.050	9.050	8.650	8.700	6.960	1,819,839
2023-04-26	9.400	9.400	9.150	9.300	7.196	1,923,579
2023-04-25	9.700	9.700	9.300	9.450	7.312	1,672,928
2023-04-24	9.450	9.650	9.350	9.600	7.428	1,352,504
2023-04-21	9.100	9.350	8.950	9.350	7.235	2,108,982
2023-04-20	9.250	9.300	8.900	9.100	7.042	1,812,962
2023-04-19	9.500	9.500	9.200	9.250	7.158	1,566,801
2023-04-18	9.550	9.600	9.450	9.500	7.351	732,803
2023-04-17	9.400	9.600	9.400	9.500	7.351	1,092,754
2023-04-12	9.450	9.450	9.250	9.400	7.274	740,404
2023-04-11	9.350	9.400	9.300	9.300	7.196	563,617
2023-04-10	9.200	9.450	9.150	9.350	7.235	1,405,240
2023-04-07	9.350	9.450	9.050	9.100	7.042	3,178,093
2023-04-05	9.800	9.900	9.450	9.450	7.312	5,165,647
2023-04-04	10.600	10.600	9.850	9.850	7.622	3,745,513
2023-04-03	10.700	10.800	10.300	10.600	8.202	2,288,001
2023-03-31	10.700	10.800	10.500	10.600	8.202	630,031
2023-03-30	10.600	10.900	10.600	10.700	8.280	1,548,902
2023-03-29	10.800	10.900	10.500	10.600	8.202	1,078,733
2023-03-28	10.500	10.800	10.500	10.800	8.357	1,435,217
2023-03-27	11.000	11.100	10.500	10.600	8.202	2,188,820
2023-03-24	11.200	11.200	10.900	11.000	8.512	1,420,073
2023-03-23	11.100	11.200	10.800	11.100	8.589	1,574,556
2023-03-22	11.600	11.700	10.800	11.000	8.512	5,043,070
2023-03-21	11.300	11.600	11.200	11.400	8.821	4,325,204
2023-03-20	11.400	11.500	11.100	11.200	8.667	3,743,686
2023-03-17	10.900	11.400	10.800	11.400	8.821	8,292,832
2023-03-16	10.500	10.700	10.200	10.700	8.280	2,055,663
2023-03-15	10.500	10.700	10.300	10.500	8.125	1,767,925
2023-03-14	10.500	10.700	10.200	10.400	8.048	2,369,107
2023-03-13	10.400	10.700	10.200	10.400	8.048	2,768,493
2023-03-10	10.800	10.800	10.500	10.500	8.125	1,877,078
2023-03-09	10.800	11.000	10.700	10.800	8.357	2,494,417
2023-03-08	10.800	10.900	10.500	10.800	8.357	1,682,195
2023-03-07	10.900	11.000	10.700	10.900	8.434	3,394,017
2023-03-03	10.500	10.900	10.500	10.900	8.434	2,151,731
2023-03-02	10.300	10.500	10.200	10.500	8.125	1,581,110
2023-03-01	10.700	10.800	10.400	10.400	8.048	1,360,107
2023-02-28	10.800	10.900	10.600	10.700	8.280	1,370,407
2023-02-27	10.600	10.700	10.300	10.700	8.280	2,632,030
2023-02-24	10.900	11.000	10.500	10.600	8.202	4,792,545
2023-02-23	10.500	10.800	10.200	10.800	8.357	7,136,404
2023-02-22	10.400	10.600	10.300	10.500	8.125	3,048,501
2023-02-21	10.500	10.500	10.300	10.400	8.048	2,241,458
2023-02-20	10.200	10.700	10.100	10.500	8.125	8,162,657
2023-02-17	9.750	9.850	9.650	9.800	7.583	998,163
2023-02-16	9.650	9.900	9.650	9.800	7.583	569,150
2023-02-15	9.700	9.850	9.600	9.600	7.428	985,977
2023-02-14	9.850	9.900	9.550	9.750	7.545	1,010,539
2023-02-13	9.850	9.900	9.800	9.800	7.583	913,016
2023-02-10	10.000	10.100	9.550	9.750	7.545	2,558,041
2023-02-09	9.850	10.300	9.850	10.200	7.893	4,757,752
2023-02-08	9.850	9.950	9.600	9.850	7.622	2,202,448
2023-02-07	9.800	9.850	9.700	9.750	7.545	978,498
2023-02-06	9.500	9.750	9.500	9.700	7.506	1,428,610

← NewerPage 15 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.