Union Auction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	9.900	9.950	9.800	9.850	7.622	649,102
2022-11-07	9.950	9.950	9.600	9.800	7.583	1,183,908
2022-11-04	9.900	10.100	9.800	10.000	7.738	1,058,125
2022-11-03	9.900	9.950	9.800	9.900	7.661	462,324
2022-11-02	9.950	10.000	9.850	9.950	7.699	326,033
2022-11-01	9.950	10.000	9.900	10.000	7.738	802,070
2022-10-31	10.000	10.000	9.800	10.000	7.738	1,248,733
2022-10-28	10.000	10.000	9.750	9.950	7.699	1,708,370
2022-10-27	9.200	10.000	9.100	10.000	7.738	2,888,290
2022-10-26	9.400	9.400	9.250	9.250	7.158	311,559
2022-10-25	9.600	9.650	9.200	9.300	7.196	1,873,160
2022-10-21	9.700	9.750	9.550	9.650	7.467	475,572
2022-10-20	9.500	9.900	9.500	9.700	7.506	1,141,370
2022-10-19	9.550	9.700	9.500	9.500	7.351	598,246
2022-10-18	9.600	9.700	9.500	9.500	7.351	818,361
2022-10-17	9.650	9.700	9.300	9.600	7.428	917,731
2022-10-12	9.250	9.700	9.050	9.500	7.351	2,013,440
2022-10-11	9.800	9.850	9.200	9.200	7.119	2,609,945
2022-10-10	10.000	10.000	9.750	9.800	7.583	960,288
2022-10-07	10.100	10.100	9.950	10.000	7.738	1,170,972
2022-10-06	9.950	10.100	9.950	10.100	7.815	715,614
2022-10-05	10.100	10.300	9.950	9.950	7.699	2,867,205
2022-10-04	9.850	10.100	9.750	10.000	7.738	2,585,203
2022-10-03	9.700	9.950	9.500	9.750	7.545	1,690,567
2022-09-30	9.750	10.100	9.400	9.700	7.506	1,767,735
2022-09-29	9.900	10.200	9.500	9.750	7.545	3,141,054
2022-09-28	10.000	10.000	9.800	9.900	7.661	1,095,234
2022-09-27	9.850	10.100	9.750	10.000	7.738	2,090,942
2022-09-26	10.000	10.000	9.750	9.850	7.622	797,017
2022-09-23	10.200	10.200	9.900	10.000	7.738	1,348,721
2022-09-22	9.900	10.100	9.800	10.100	7.815	1,837,334
2022-09-21	9.950	10.000	9.750	9.900	7.661	2,199,415
2022-09-20	10.000	10.200	9.950	9.950	7.699	4,291,046
2022-09-19	9.650	10.100	9.550	9.950	7.699	8,889,283
2022-09-16	9.550	9.600	9.350	9.350	7.235	860,904
2022-09-15	9.450	9.850	9.400	9.550	7.390	2,998,773
2022-09-14	9.250	9.500	9.250	9.450	7.312	899,876
2022-09-13	9.350	9.500	9.200	9.450	7.312	1,837,167
2022-09-12	9.250	9.400	9.150	9.300	7.196	1,926,999
2022-09-09	9.250	9.300	9.100	9.250	7.158	1,320,705
2022-09-08	9.250	9.300	9.050	9.250	7.158	1,911,908
2022-09-07	9.300	9.350	9.200	9.250	7.158	2,529,627
2022-09-06	8.950	9.250	8.900	9.250	7.158	3,783,180
2022-09-05	8.950	9.050	8.700	8.900	6.887	2,428,714
2022-09-02	8.850	9.000	8.750	9.000	6.964	1,761,466
2022-09-01	8.750	8.850	8.700	8.850	6.848	827,775
2022-08-31	8.900	8.950	8.700	8.700	6.732	2,212,269
2022-08-30	9.000	9.150	8.850	8.950	6.926	3,389,415
2022-08-29	8.750	9.000	8.750	8.900	6.887	1,334,736
2022-08-26	9.000	9.000	8.800	8.850	6.848	1,393,011
2022-08-25	8.700	9.000	8.700	8.850	6.848	738,581
2022-08-24	8.750	8.800	8.650	8.700	6.732	679,513
2022-08-23	8.900	8.900	8.750	8.800	6.693	789,308
2022-08-22	8.950	9.000	8.850	8.900	6.769	717,697
2022-08-19	9.200	9.200	8.950	8.950	6.807	783,708
2022-08-18	8.950	9.200	8.800	9.150	6.960	1,911,736
2022-08-17	8.950	9.000	8.850	8.950	6.807	1,095,709
2022-08-16	8.700	9.000	8.650	9.000	6.845	2,372,157
2022-08-15	8.600	8.800	8.400	8.650	6.579	1,265,715
2022-08-11	8.650	8.750	8.450	8.600	6.541	1,158,197

← NewerPage 17 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.