SET · UPOIC · stock
United Palm Oil Industry Public Company Limited (UPOIC) stock price history
Every SET trading session of United Palm Oil Industry Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,466 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.
UPOIC adjusted close, 2000 to 2026
- THB 7.78
- All time high, 2022
- THB 8.20
- 52 week high, THB 5.89 low
- 6,466
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
UPOIC key facts
- United Palm Oil Industry Public Company Limited (UPOIC) closed at THB 6.50 on Nov 13, 2026 on SET.
- UPOIC's all time high close is THB 7.78, set on May 3, 2022; its all time low close is THB 0.6240 on Mar 29, 2001.
- UPOIC's 52 week range is THB 5.89 to THB 8.20.
- UPOIC returned +8.5% over the year to Nov 13, 2026 and +34.5% over five years.
- Over ten years UPOIC returned +62%, +4.9% a year compounded.
- UPOIC's deepest drawdown was -80.4% from May 14, 2013 to Mar 24, 2020.
- DataCedar holds 6,466 daily sessions of UPOIC history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UPOIC price chart, 2000 to 2026
UPOIC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -3.0% |
| 6 months | -7.1% |
| Year to date | +4.4% |
| 1 year | +8.5% |
| 3 years | +22.7% |
| 5 years | +34.5% |
| 10 years | +61.8% |
| Since Jan 4, 2000 | +805.1% |
| Compound annual growth, 26.9 years | +8.5% |
UPOIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.78 on May 3, 2022
- All time low close
- THB 0.6240 on Mar 29, 2001
- 52 week high
- THB 8.20 on Mar 19, 2026
- 52 week low
- THB 5.89 on Dec 1, 2025
- Deepest drawdown
- -80.4% from May 14, 2013 to Mar 24, 2020, recovered Apr 29, 2022
- Best single session
- +25.0% on Dec 19, 2018
- Worst single session
- -21.6% on Nov 9, 2007
- Volatility, 1 year annualised
- 20.9%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2000
- 9.1×
- Best calendar year
- 2009, +95%
- Worst calendar year
- 2015, -52%
UPOIC 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.18 | THB 8.20 | THB 6.04 | THB 6.50 | +4.4% | 7.5M | 213 |
| 2025 | THB 5.70 | THB 6.78 | THB 5.70 | THB 6.23 | +10.2% | 5.5M | 242 |
| 2024 | THB 5.38 | THB 7.37 | THB 5.30 | THB 5.65 | +5.0% | 6M | 243 |
| 2023 | THB 5.36 | THB 5.86 | THB 5.17 | THB 5.38 | +1.2% | 6.9M | 235 |
| 2022 | THB 4.95 | THB 8.38 | THB 3.68 | THB 5.32 | +8.4% | 45.6M | 241 |
| 2021 | THB 3.06 | THB 5.55 | THB 3.06 | THB 4.91 | +58.4% | 33.8M | 237 |
| 2020 | THB 2.59 | THB 3.30 | THB 1.44 | THB 3.10 | +23.0% | 5.4M | 241 |
| 2019 | THB 3.08 | THB 4.20 | THB 2.12 | THB 2.52 | -18.2% | 5.5M | 242 |
| 2018 | THB 3.46 | THB 3.97 | THB 2.49 | THB 3.08 | -10.1% | 3.9M | 235 |
| 2017 | THB 4.89 | THB 5.37 | THB 3.30 | THB 3.43 | -29.0% | 27.3M | 229 |
| 2016 | THB 3.05 | THB 5.27 | THB 2.86 | THB 4.83 | +56.2% | 36.2M | 237 |
| 2015 | THB 6.52 | THB 6.72 | THB 2.92 | THB 3.09 | -52.4% | 10M | 239 |
| 2014 | THB 6.13 | THB 7.50 | THB 5.98 | THB 6.49 | +5.4% | 21.8M | 227 |
| 2013 | THB 6.69 | THB 7.41 | THB 5.73 | THB 6.16 | -7.9% | 25.7M | 235 |
| 2012 | THB 3.82 | THB 7.01 | THB 3.79 | THB 6.69 | +75.2% | 139.9M | 237 |
| 2011 | THB 3.72 | THB 3.96 | THB 3.07 | THB 3.82 | +3.3% | 18.5M | 234 |
| 2010 | THB 2.94 | THB 4.02 | THB 2.75 | THB 3.70 | +26.0% | 60.2M | 244 |
| 2009 | THB 1.50 | THB 3.25 | THB 1.50 | THB 2.94 | +95.3% | 28.5M | 242 |
| 2008 | THB 2.11 | THB 3.23 | THB 1.27 | THB 1.50 | -28.6% | 42.8M | 245 |
| 2007 | THB 1.27 | THB 2.52 | THB 1.18 | THB 2.11 | +58.7% | 20.3M | 240 |
| 2006 | THB 0.8820 | THB 1.33 | THB 0.8120 | THB 1.33 | +48.2% | 13.1M | 234 |
| 2005 | THB 1.21 | THB 1.30 | THB 0.8400 | THB 0.8960 | -25.9% | 7.6M | 228 |
| 2004 | THB 1.18 | THB 1.22 | THB 1.04 | THB 1.21 | +2.5% | 19M | 262 |
| 2003 | THB 0.8996 | THB 1.32 | THB 0.6902 | THB 1.18 | +31.1% | 68.5M | 261 |
| 2002 | THB 0.9023 | THB 0.9915 | THB 0.8543 | THB 0.8996 | -0.3% | 31.2M | 259 |
| 2001 | THB 0.7617 | THB 0.9737 | THB 0.6240 | THB 0.9023 | +18.5% | 13.9M | 250 |
| 2000 | THB 0.7103 | THB 0.9342 | THB 0.6393 | THB 0.7617 | n/a | 14.7M | 234 |
UPOIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 6.50 | -1.5% |
| October 2026 | THB 6.60 | -2.9% |
| September 2026 | THB 6.80 | 0.0% |
| August 2026 | THB 6.80 | -1.4% |
| July 2026 | THB 6.90 | +0.7% |
| June 2026 | THB 6.85 | -1.4% |
| May 2026 | THB 6.95 | +2.2% |
| April 2026 | THB 6.80 | -4.9% |
| March 2026 | THB 7.15 | +13.9% |
| February 2026 | THB 6.27 | 0.0% |
| January 2026 | THB 6.27 | +0.8% |
| December 2025 | THB 6.23 | +3.1% |
About the UPOIC data
Daily bars. 6,466 sessions from Jan 4, 2000 to Nov 13, 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 Oct 22, 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 Jan 4, 2000, 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/set%3AUPOIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- UP Union Plastic Public Company Limited
- UP-R Union Plastic Public Company Limited
- UPF Union Pioneer Public Company Limited
- UPF-R Union Pioneer Public Company Limited
- UPOIC-R United Palm Oil Industry Public Company Limited
- UREKA Eureka Design Public Company Limited
- UREKA-R Eureka Design Public Company Limited
- UTP United Paper Public Company Limited
Common questions
UPOIC share price history
