Union Auction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.400	9.600	9.400	9.500	7.351	1,379,850
2023-02-02	9.300	9.450	9.300	9.400	7.274	1,548,334
2023-02-01	9.150	9.300	9.150	9.250	7.158	1,297,339
2023-01-31	9.100	9.200	9.000	9.150	7.080	1,248,809
2023-01-30	9.000	9.050	8.950	9.050	7.003	507,062
2023-01-27	8.800	9.000	8.800	9.000	6.964	312,517
2023-01-26	9.000	9.000	8.800	8.850	6.848	1,063,007
2023-01-25	9.050	9.100	8.950	9.000	6.964	851,840
2023-01-24	8.900	9.150	8.850	8.950	6.926	1,931,190
2023-01-23	8.700	8.900	8.650	8.900	6.887	1,216,945
2023-01-20	8.850	8.850	8.700	8.750	6.771	838,434
2023-01-19	8.900	8.900	8.800	8.800	6.809	437,178
2023-01-18	8.900	9.000	8.850	8.900	6.887	627,622
2023-01-17	8.850	8.900	8.750	8.850	6.848	1,014,616
2023-01-16	8.850	8.950	8.800	8.850	6.848	1,125,994
2023-01-13	8.900	8.950	8.800	8.900	6.887	924,020
2023-01-12	8.800	9.000	8.750	8.900	6.887	1,104,823
2023-01-11	8.750	8.800	8.650	8.700	6.732	1,579,617
2023-01-10	8.650	8.750	8.600	8.750	6.771	2,157,161
2023-01-09	9.250	9.250	8.500	8.600	6.655	6,040,460
2023-01-06	9.150	9.200	9.100	9.150	7.080	1,421,736
2023-01-05	9.250	9.300	9.150	9.200	7.119	492,912
2023-01-04	9.200	9.350	9.100	9.250	7.158	1,971,264
2023-01-03	9.350	9.450	9.200	9.200	7.119	1,251,726
2022-12-30	9.500	9.500	9.350	9.400	7.274	1,030,344
2022-12-29	9.550	9.600	9.450	9.550	7.390	419,590
2022-12-28	9.800	9.800	9.450	9.550	7.390	466,506
2022-12-27	9.550	9.700	9.500	9.700	7.506	556,526
2022-12-26	9.400	9.650	9.350	9.550	7.390	1,327,711
2022-12-23	9.450	9.500	9.300	9.400	7.274	833,143
2022-12-22	9.500	9.600	9.450	9.450	7.312	485,992
2022-12-21	9.400	9.500	9.400	9.450	7.312	533,051
2022-12-20	9.750	9.750	9.300	9.550	7.390	2,497,023
2022-12-19	9.750	9.850	9.650	9.750	7.545	424,314
2022-12-16	9.750	9.850	9.700	9.750	7.545	376,835
2022-12-15	9.950	9.950	9.700	9.750	7.545	365,905
2022-12-14	9.650	9.950	9.600	9.850	7.622	858,715
2022-12-13	9.800	9.850	9.600	9.650	7.467	1,026,829
2022-12-09	9.600	9.900	9.600	9.800	7.583	824,341
2022-12-08	10.100	10.100	9.550	9.550	7.390	3,119,106
2022-12-07	10.200	10.300	10.000	10.100	7.815	849,563
2022-12-06	10.200	10.300	10.100	10.200	7.893	473,651
2022-12-02	10.400	10.400	10.000	10.200	7.893	2,050,023
2022-12-01	10.400	10.600	10.200	10.300	7.970	1,655,243
2022-11-30	10.500	10.500	10.300	10.400	8.048	608,403
2022-11-29	10.300	10.500	10.200	10.400	8.048	2,303,214
2022-11-28	10.400	10.700	10.200	10.200	7.893	5,078,168
2022-11-25	10.500	10.500	10.300	10.400	8.048	3,491,861
2022-11-24	9.950	10.400	9.900	10.400	8.048	6,937,107
2022-11-23	9.400	9.950	9.350	9.950	7.699	2,416,569
2022-11-22	9.600	9.600	9.250	9.400	7.274	1,170,044
2022-11-21	9.700	9.700	9.500	9.600	7.428	477,624
2022-11-18	9.650	9.750	9.550	9.600	7.428	231,828
2022-11-17	9.700	9.700	9.500	9.650	7.467	461,716
2022-11-16	9.700	9.800	9.600	9.650	7.467	366,222
2022-11-15	9.800	9.800	9.600	9.800	7.583	450,152
2022-11-14	9.800	9.800	9.550	9.750	7.545	777,287
2022-11-11	9.750	9.900	9.700	9.800	7.583	1,122,676
2022-11-10	9.750	10.000	9.700	9.900	7.661	959,961
2022-11-09	9.850	9.900	9.700	9.850	7.622	363,448

← NewerPage 16 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.