Union Auction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.900	10.000	9.850	9.900	7.306	1,224,600
2022-02-04	10.000	10.100	9.900	9.900	7.306	1,717,300
2022-02-03	9.850	10.000	9.850	9.900	7.306	1,653,900
2022-02-02	9.650	9.850	9.650	9.850	7.269	1,172,200
2022-02-01	9.600	9.700	9.550	9.650	7.121	832,900
2022-01-31	9.550	9.600	9.450	9.500	7.011	893,700
2022-01-28	9.600	9.800	9.500	9.500	7.011	2,822,200
2022-01-27	9.500	9.550	9.400	9.500	7.011	1,001,600
2022-01-26	9.400	9.650	9.400	9.500	7.011	1,089,600
2022-01-25	9.350	9.500	9.250	9.400	6.937	2,128,100
2022-01-24	9.650	9.650	9.400	9.400	6.937	2,072,100
2022-01-21	9.550	9.700	9.500	9.650	7.121	1,442,900
2022-01-20	9.500	9.750	9.500	9.550	7.047	1,768,500
2022-01-19	9.900	9.900	9.550	9.600	7.084	5,025,200
2022-01-18	10.200	10.200	9.900	9.900	7.306	2,948,100
2022-01-17	10.100	10.300	10.000	10.100	7.453	2,943,000
2022-01-14	10.100	10.100	10.000	10.100	7.453	2,157,400
2022-01-13	10.000	10.100	10.000	10.100	7.453	1,185,100
2022-01-12	10.100	10.200	10.000	10.000	7.380	2,701,400
2022-01-11	9.850	10.100	9.850	10.100	7.453	2,968,700
2022-01-10	10.000	10.000	9.850	9.850	7.269	2,043,200
2022-01-07	9.850	10.100	9.800	9.950	7.343	3,125,000
2022-01-06	10.100	10.200	9.950	9.950	7.343	3,360,100
2022-01-05	10.300	10.400	10.100	10.100	7.453	4,656,300
2022-01-04	10.400	10.500	10.200	10.400	7.675	2,365,100
2021-12-30	10.200	10.400	10.100	10.300	7.601	1,930,900
2021-12-29	10.100	10.300	10.000	10.100	7.453	2,135,700
2021-12-28	10.500	10.500	10.200	10.200	7.527	1,622,100
2021-12-27	10.400	10.500	10.400	10.500	7.749	1,036,700
2021-12-24	10.300	10.400	10.200	10.300	7.601	1,350,900
2021-12-23	10.500	10.500	10.300	10.300	7.601	1,662,400
2021-12-22	10.600	10.700	10.400	10.500	7.749	2,766,300
2021-12-21	10.500	10.600	10.300	10.500	7.749	3,946,500
2021-12-20	10.400	10.900	10.200	10.200	7.527	17,828,600
2021-12-17	10.200	10.300	10.100	10.200	7.527	2,086,500
2021-12-16	10.200	10.300	10.000	10.300	7.601	4,977,000
2021-12-15	9.950	10.200	9.850	10.200	7.527	6,256,700
2021-12-14	9.500	9.900	9.500	9.750	7.195	3,605,900
2021-12-13	9.400	9.550	9.350	9.500	7.011	1,359,600
2021-12-09	9.500	9.500	9.350	9.400	6.937	1,477,700
2021-12-08	9.400	9.550	9.400	9.550	7.047	1,501,000
2021-12-07	9.200	9.400	9.150	9.400	6.937	2,001,100
2021-12-03	9.300	9.400	9.200	9.200	6.789	1,616,700
2021-12-02	9.300	9.450	9.250	9.350	6.900	1,291,600
2021-12-01	9.250	9.450	9.150	9.350	6.900	2,213,800
2021-11-30	9.800	9.850	9.100	9.150	6.752	9,309,900
2021-11-29	9.850	9.900	9.450	9.550	7.047	5,105,400
2021-11-26	9.950	10.200	9.800	9.850	7.269	5,822,300
2021-11-25	9.950	10.100	9.950	9.950	7.343	2,405,300
2021-11-24	10.100	10.100	9.900	9.950	7.343	2,548,500
2021-11-23	9.850	10.100	9.800	10.000	7.380	3,348,000
2021-11-22	10.100	10.100	9.850	9.850	7.269	3,706,100
2021-11-19	10.000	10.100	9.850	10.000	7.380	3,448,700
2021-11-18	10.000	10.200	10.000	10.000	7.380	3,963,600
2021-11-17	9.950	10.100	9.850	10.000	7.380	5,495,300
2021-11-16	9.700	10.000	9.600	9.950	7.343	9,725,100
2021-11-15	9.500	9.750	9.450	9.750	7.195	12,188,600
2021-11-12	9.300	9.300	9.200	9.300	6.863	524,700
2021-11-11	9.300	9.300	9.200	9.250	6.826	808,300
2021-11-10	9.100	9.300	9.100	9.250	6.826	1,096,700

← NewerPage 20 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.