United Paper Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	10.700	10.800	10.700	10.700	9.123	158,901
2024-10-25	10.700	10.800	10.700	10.700	9.123	36,811
2024-10-24	10.800	10.800	10.700	10.700	9.123	59,469
2024-10-22	10.800	10.900	10.700	10.700	9.123	144,745
2024-10-21	10.800	10.900	10.700	10.700	9.123	275,190
2024-10-18	10.800	10.900	10.800	10.800	9.208	191,759
2024-10-17	10.900	10.900	10.700	10.800	9.208	352,333
2024-10-16	10.900	11.000	10.800	10.900	9.294	135,698
2024-10-15	10.900	11.000	10.800	10.900	9.294	152,977
2024-10-11	11.000	11.000	10.900	11.000	9.379	44,544
2024-10-10	10.900	11.000	10.900	10.900	9.294	36,058
2024-10-09	10.900	11.000	10.900	10.900	9.294	90,587
2024-10-08	11.000	11.000	10.900	10.900	9.294	82,146
2024-10-07	11.000	11.000	10.900	10.900	9.294	116,676
2024-10-04	11.000	11.000	10.800	11.000	9.379	119,535
2024-10-03	11.000	11.000	10.800	10.800	9.208	237,420
2024-10-02	10.900	11.100	10.900	11.000	9.379	99,181
2024-10-01	11.000	11.000	10.900	10.900	9.294	107,188
2024-09-30	11.000	11.100	10.900	11.000	9.379	151,909
2024-09-27	11.100	11.100	10.900	11.000	9.379	276,877
2024-09-26	11.100	11.100	11.000	11.000	9.379	214,827
2024-09-25	11.100	11.200	11.000	11.100	9.464	233,201
2024-09-24	11.000	11.100	11.000	11.100	9.464	41,268
2024-09-23	11.000	11.100	10.900	11.100	9.464	323,996
2024-09-20	11.100	11.200	11.000	11.000	9.379	218,377
2024-09-19	11.100	11.200	11.000	11.000	9.379	294,369
2024-09-18	11.100	11.100	11.000	11.000	9.379	155,775
2024-09-17	11.100	11.200	10.900	11.100	9.464	160,727
2024-09-16	11.000	11.100	10.900	11.100	9.464	126,408
2024-09-13	11.100	11.200	11.000	11.100	9.464	58,367
2024-09-12	11.100	11.100	10.900	11.000	9.379	90,381
2024-09-11	11.200	11.200	11.000	11.000	9.379	119,290
2024-09-10	11.200	11.200	11.000	11.100	9.464	88,533
2024-09-09	11.200	11.300	11.100	11.100	9.464	154,139
2024-09-06	10.800	11.100	10.800	11.100	9.464	494,596
2024-09-05	10.900	10.900	10.800	10.900	9.294	146,991
2024-09-04	10.600	10.800	10.600	10.700	9.123	58,219
2024-09-03	10.700	10.800	10.700	10.700	9.123	262,053
2024-09-02	10.900	10.900	10.700	10.800	9.208	277,625
2024-08-30	10.800	10.900	10.700	10.700	9.123	108,436
2024-08-29	10.900	10.900	10.800	10.800	9.208	86,927
2024-08-28	10.900	10.900	10.800	10.800	9.208	42,059
2024-08-27	10.900	10.900	10.800	10.800	9.208	44,852
2024-08-26	10.800	10.900	10.800	10.800	9.208	56,550
2024-08-23	10.800	10.900	10.800	10.800	9.208	107,358
2024-08-22	10.800	10.800	10.700	10.700	9.123	264,308
2024-08-21	11.000	11.100	11.000	11.000	9.225	310,023
2024-08-20	11.100	11.100	11.000	11.000	9.225	37,297
2024-08-19	10.900	11.100	10.900	11.000	9.225	259,481
2024-08-16	11.000	11.100	10.900	11.000	9.225	71,955
2024-08-15	10.800	11.000	10.700	10.900	9.142	132,269
2024-08-14	10.900	10.900	10.700	10.800	9.058	97,604
2024-08-13	10.800	10.900	10.700	10.800	9.058	163,741
2024-08-09	10.900	10.900	10.700	10.700	8.974	166,095
2024-08-08	10.800	10.900	10.800	10.800	9.058	46,126
2024-08-07	10.900	10.900	10.800	10.800	9.058	105,056
2024-08-06	10.900	10.900	10.700	10.900	9.142	55,135
2024-08-05	10.800	11.000	10.800	10.800	9.058	404,748
2024-08-02	10.900	10.900	10.800	10.800	9.058	187,649
2024-08-01	10.900	10.900	10.800	10.800	9.058	61,430

← NewerPage 9 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.4000 THB
2026-03-10	0.3000 THB
2025-08-26	0.3000 THB
2025-03-11	0.3000 THB
2024-08-22	0.1800 THB
2024-03-11	0.2100 THB
2023-08-22	0.0700 THB
2023-03-09	0.2100 THB
2022-08-26	0.4300 THB
2022-03-08	0.3100 THB
2021-11-22	0.4000 THB
2021-03-08	0.3900 THB
2020-11-25	0.4100 THB
2020-03-06	0.6700 THB
2019-03-06	0.6000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.