Union Auction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.900	8.950	8.700	8.750	6.655	1,254,600
2022-05-10	9.000	9.050	8.550	8.850	6.731	2,571,600
2022-05-09	9.150	9.250	9.050	9.050	6.884	1,035,800
2022-05-06	9.100	9.200	9.100	9.200	6.998	724,300
2022-05-05	9.200	9.300	9.200	9.200	6.998	419,000
2022-05-03	9.400	9.450	9.150	9.150	6.960	1,117,100
2022-04-29	9.150	9.450	9.150	9.400	7.150	1,448,600
2022-04-28	9.250	9.250	9.100	9.150	6.960	553,000
2022-04-27	9.250	9.250	9.100	9.150	6.960	893,000
2022-04-26	9.300	9.350	9.200	9.250	7.036	698,100
2022-04-25	9.200	9.300	9.200	9.250	7.036	876,600
2022-04-22	9.200	9.300	9.200	9.300	7.074	233,200
2022-04-21	9.250	9.300	9.200	9.200	6.998	402,600
2022-04-20	9.300	9.300	9.150	9.200	6.998	742,800
2022-04-19	9.200	9.300	9.150	9.200	6.998	1,393,900
2022-04-18	9.350	9.550	9.300	9.400	6.937	2,161,500
2022-04-12	9.250	9.400	9.250	9.350	6.900	592,100
2022-04-11	9.400	9.400	9.300	9.350	6.900	843,300
2022-04-08	9.350	9.500	9.350	9.400	6.937	604,800
2022-04-07	9.500	9.500	9.350	9.400	6.937	1,278,700
2022-04-05	9.550	9.600	9.500	9.500	7.011	459,500
2022-04-04	9.600	9.700	9.550	9.550	7.047	715,700
2022-04-01	9.700	9.700	9.550	9.600	7.084	683,300
2022-03-31	9.650	9.650	9.550	9.650	7.121	760,000
2022-03-30	9.650	9.700	9.550	9.650	7.121	874,900
2022-03-29	9.650	9.700	9.550	9.600	7.084	1,306,000
2022-03-28	9.500	9.800	9.450	9.600	7.084	4,366,300
2022-03-25	9.350	9.450	9.250	9.400	6.937	1,363,100
2022-03-24	9.300	9.400	9.250	9.300	6.863	342,847
2022-03-23	9.300	9.400	9.300	9.300	6.863	488,940
2022-03-22	9.350	9.400	9.300	9.300	6.863	266,100
2022-03-21	9.250	9.400	9.250	9.350	6.900	575,400
2022-03-18	9.300	9.300	9.200	9.250	6.826	549,200
2022-03-17	9.300	9.400	9.250	9.300	6.863	565,500
2022-03-16	9.200	9.300	9.200	9.250	6.826	409,500
2022-03-15	9.300	9.300	9.100	9.200	6.789	1,005,800
2022-03-14	9.250	9.300	9.200	9.200	6.789	1,102,600
2022-03-11	9.200	9.300	9.150	9.300	6.863	759,400
2022-03-10	9.350	9.450	9.200	9.250	6.826	985,700
2022-03-09	9.250	9.300	9.100	9.300	6.863	779,000
2022-03-08	9.300	9.300	8.950	9.200	6.789	2,765,400
2022-03-07	9.300	9.350	9.200	9.300	6.863	1,361,700
2022-03-04	9.450	9.500	9.400	9.400	6.937	721,600
2022-03-03	9.550	9.550	9.450	9.450	6.974	527,200
2022-03-02	9.600	9.600	9.400	9.450	6.974	1,044,500
2022-03-01	9.600	9.700	9.550	9.600	7.084	488,300
2022-02-28	9.700	9.800	9.500	9.600	7.084	1,301,600
2022-02-25	9.450	9.600	9.450	9.550	7.047	941,700
2022-02-24	9.600	9.650	9.300	9.350	6.900	2,329,200
2022-02-23	9.750	9.750	9.600	9.650	7.121	474,800
2022-02-22	9.550	9.700	9.500	9.700	7.158	1,188,500
2022-02-21	9.700	9.800	9.600	9.600	7.084	843,000
2022-02-18	9.800	9.800	9.650	9.700	7.158	769,400
2022-02-17	9.700	9.900	9.650	9.800	7.232	924,600
2022-02-15	9.600	9.700	9.550	9.650	7.121	552,300
2022-02-14	9.650	9.700	9.500	9.650	7.121	1,109,200
2022-02-11	9.750	9.850	9.700	9.700	7.158	647,400
2022-02-10	9.750	9.900	9.700	9.800	7.232	1,673,600
2022-02-09	9.900	10.000	9.700	9.750	7.195	1,421,500
2022-02-08	10.000	10.000	9.900	9.950	7.343	986,600

← NewerPage 19 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.