SET · UNIX · stock
Unique Plastic Industry Public Company Limited (UNIX) stock price history
Every SET trading session of Unique Plastic Industry Public Company Limited from Apr 1, 2026 to Sep 28, 2026: 125 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNIX adjusted close, 2026 to 2026
- THB 2.58
- All time high, 2026
- THB 2.72
- 52 week high, THB 1.55 low
- 125
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
UNIX key facts
- Unique Plastic Industry Public Company Limited (UNIX) closed at THB 2.28 on Sep 28, 2026 on SET.
- UNIX's all time high close is THB 2.58, set on Aug 21, 2026; its all time low close is THB 1.57 on Apr 9, 2026.
- UNIX's 52 week range is THB 1.55 to THB 2.72.
- UNIX's deepest drawdown was -14.0% from Aug 21, 2026 to Sep 16, 2026.
- DataCedar holds 125 daily sessions of UNIX history from Apr 1, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNIX price chart, 2026 to 2026
UNIX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.1% |
| 3 months | +35.7% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 1, 2026 | +25.3% |
UNIX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.58 on Aug 21, 2026
- All time low close
- THB 1.57 on Apr 9, 2026
- 52 week high
- THB 2.72 on Aug 21, 2026
- 52 week low
- THB 1.55 on Apr 9, 2026
- Deepest drawdown
- -14.0% from Aug 21, 2026 to Sep 16, 2026, not yet recovered
- Best single session
- +22.0% on Aug 14, 2026
- Worst single session
- -9.3% on Apr 2, 2026
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 39%
UNIX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Apr 1, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.01 | THB 2.72 | THB 1.55 | THB 2.28 | n/a | 1.7B | 125 |
UNIX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.28 | -7.3% |
| August 2026 | THB 2.46 | +45.6% |
| July 2026 | THB 1.69 | -0.6% |
| June 2026 | THB 1.70 | +1.2% |
| May 2026 | THB 1.68 | -1.8% |
| April 2026 | THB 1.71 | n/a |
About the UNIX data
Daily bars. 125 sessions from Apr 1, 2026 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UNIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- UMS Unique Mining Services Public Company Limited
- UMS-R Unique Mining Services Public Company Limited
- UNIQ Unique Engineering and Construction Public Company Limited
- UNIQ-R Unique Engineering and Construction Public Company Limited
- UOB19 United Overseas Bank Limited
- UP Union Plastic Public Company Limited
- UP-R Union Plastic Public Company Limited
- UPF Union Pioneer Public Company Limited
Common questions
UNIX share price history
