Union Auction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	8.700	8.800	8.600	8.700	6.617	1,286,804
2022-08-09	8.800	8.800	8.600	8.650	6.579	594,719
2022-08-08	8.600	8.800	8.600	8.700	6.617	1,091,227
2022-08-05	8.600	8.850	8.500	8.600	6.541	1,915,409
2022-08-04	8.500	8.750	8.500	8.600	6.541	2,524,800
2022-08-03	8.250	8.500	8.250	8.450	6.427	1,249,714
2022-08-02	8.450	8.450	8.200	8.250	6.275	1,446,282
2022-08-01	8.200	8.450	8.100	8.450	6.427	2,041,639
2022-07-27	8.150	8.200	7.950	8.050	6.123	794,591
2022-07-26	8.200	8.250	8.150	8.150	6.199	2,297,127
2022-07-25	7.850	8.050	7.850	8.050	6.123	756,340
2022-07-22	7.950	8.000	7.750	7.800	5.933	681,789
2022-07-21	8.000	8.000	7.800	7.900	6.009	425,363
2022-07-20	8.000	8.050	7.850	7.900	6.009	605,206
2022-07-19	8.000	8.100	7.850	8.000	6.085	681,890
2022-07-18	7.900	8.150	7.900	8.150	6.199	1,560,340
2022-07-15	7.850	7.950	7.600	7.850	5.971	1,667,514
2022-07-14	7.800	8.200	7.800	7.850	5.971	4,665,986
2022-07-12	7.050	7.600	7.050	7.450	5.667	1,472,812
2022-07-11	7.150	7.200	7.050	7.050	5.362	366,232
2022-07-08	7.200	7.200	7.050	7.150	5.438	328,030
2022-07-07	7.000	7.200	6.900	7.200	5.476	1,042,157
2022-07-06	7.000	7.100	6.900	7.000	5.324	1,101,440
2022-07-05	7.400	7.400	7.050	7.100	5.400	1,578,472
2022-07-04	7.500	7.550	7.350	7.400	5.629	585,516
2022-07-01	7.650	7.650	7.500	7.550	5.743	643,846
2022-06-30	7.650	7.700	7.600	7.650	5.819	352,238
2022-06-29	7.700	7.700	7.600	7.700	5.857	372,713
2022-06-28	7.700	7.750	7.600	7.700	5.857	599,823
2022-06-27	7.650	7.700	7.550	7.650	5.819	802,859
2022-06-24	7.400	7.600	7.350	7.600	5.781	769,944
2022-06-23	7.500	7.500	7.300	7.400	5.629	1,211,272
2022-06-22	7.750	7.750	7.450	7.500	5.705	998,418
2022-06-21	7.600	7.700	7.550	7.700	5.857	803,259
2022-06-20	7.850	7.850	7.500	7.550	5.743	2,175,293
2022-06-17	7.900	7.900	7.750	7.800	5.933	1,362,372
2022-06-16	8.150	8.150	7.900	7.950	6.047	926,309
2022-06-15	8.050	8.150	8.000	8.050	6.123	730,520
2022-06-14	8.100	8.200	8.000	8.050	6.123	1,212,498
2022-06-13	8.250	8.250	8.100	8.150	6.199	1,587,913
2022-06-10	8.350	8.400	8.250	8.350	6.351	479,452
2022-06-09	8.350	8.450	8.250	8.300	6.313	1,197,558
2022-06-08	8.250	8.350	8.250	8.300	6.313	798,320
2022-06-07	8.350	8.350	8.250	8.250	6.275	1,098,865
2022-06-06	8.400	8.400	8.250	8.400	6.389	713,050
2022-06-02	8.400	8.450	8.350	8.350	6.351	496,708
2022-06-01	8.450	8.500	8.400	8.450	6.427	577,903
2022-05-31	8.500	8.550	8.400	8.450	6.427	1,068,641
2022-05-30	8.450	8.550	8.400	8.450	6.427	1,015,392
2022-05-27	8.300	8.500	8.300	8.450	6.427	1,567,097
2022-05-26	8.300	8.400	8.250	8.250	6.275	1,260,520
2022-05-25	8.250	8.400	8.250	8.300	6.313	1,138,434
2022-05-24	8.400	8.450	8.300	8.350	6.351	1,176,402
2022-05-23	8.600	8.750	8.350	8.450	6.427	2,349,635
2022-05-20	8.500	8.650	8.500	8.600	6.541	609,400
2022-05-19	8.450	8.500	8.350	8.450	6.427	555,500
2022-05-18	8.450	8.500	8.350	8.500	6.465	863,400
2022-05-17	8.100	8.450	8.100	8.400	6.389	1,349,500
2022-05-13	8.350	8.450	8.250	8.450	6.427	1,001,200
2022-05-12	8.700	8.700	8.350	8.350	6.351	2,185,200

← NewerPage 18 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.