SET · UPOIC-R · stock

United Palm Oil Industry Public Company Limited (UPOIC-R) stock price history

Every SET trading session of United Palm Oil Industry Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,519 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.

Get UPOIC-R data, free keyYear by year table

UPOIC-R adjusted close, 2007 to 2026

UPOIC-RUnited Palm Oil Industry Public Company
THB 6.95+16.3% over one year
2010201520202025
THB 7.52
All time high, 2026
THB 7.60
52 week high, THB 5.98 low
3,519
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

UPOIC-R key facts

  • United Palm Oil Industry Public Company Limited (UPOIC-R) closed at THB 6.95 on Sep 28, 2026 on SET.
  • UPOIC-R's all time high close is THB 7.52, set on Mar 20, 2026; its all time low close is THB 1.43 on Mar 24, 2020.
  • UPOIC-R's 52 week range is THB 5.98 to THB 7.60.
  • UPOIC-R returned +16.3% over the year to Sep 28, 2026 and +45.3% over five years.
  • Over ten years UPOIC-R returned +61%, +4.9% a year compounded.
  • UPOIC-R's deepest drawdown was -66.9% from Jan 16, 2013 to Mar 24, 2020.
  • DataCedar holds 3,519 daily sessions of UPOIC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

UPOIC-R price chart, 2007 to 2026

UPOIC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 1.43THB 3.27THB 5.11THB 6.952010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

UPOIC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date+11.0%
1 year+16.3%
3 years+11.7%
5 years+45.3%
10 years+61.5%
Since Dec 28, 2007+194.8%
Compound annual growth, 18.8 years+5.9%

UPOIC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 7.52 on Mar 20, 2026
All time low close
THB 1.43 on Mar 24, 2020
52 week high
THB 7.60 on Mar 20, 2026
52 week low
THB 5.98 on Sep 29, 2025
Deepest drawdown
-66.9% from Jan 16, 2013 to Mar 24, 2020, recovered May 14, 2021
Best single session
+25.7% on Apr 8, 2020
Worst single session
-33.6% on Mar 24, 2020
Volatility, 1 year annualised
16.2%
Sessions closing higher, 1 year
1%
Growth of 1 since 2007
2.9×
Best calendar year
2009, +78%
Worst calendar year
2008, -29%

UPOIC-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 6.26THB 7.60THB 6.26THB 6.95+11.0%34K186
2025THB 5.55THB 6.40THB 5.55THB 6.26+12.8%21.8K242
2024THB 6.22THB 6.50THB 5.55THB 5.55-10.9%11.2K243
2023THB 5.84THB 6.22THB 5.84THB 6.22+6.7%0243
2022THB 4.78THB 6.08THB 4.78THB 5.84+22.0%30241
2021THB 3.07THB 4.89THB 3.07THB 4.78+55.6%436.3K241
2020THB 2.46THB 3.08THB 1.42THB 3.07+24.8%323.6K243
2019THB 2.77THB 3.19THB 2.39THB 2.46-11.0%52.6K244
2018THB 3.32THB 3.42THB 2.73THB 2.77-16.7%97.6K245
2017THB 4.11THB 4.41THB 3.32THB 3.32-22.8%1.8M154
2013THB 4.30THB 4.30THB 4.30THB 4.300.0%011
2012THB 3.59THB 4.30THB 3.59THB 4.30+19.8%0245
2011THB 3.18THB 3.59THB 3.18THB 3.59+12.9%0244
2010THB 2.98THB 3.18THB 2.98THB 3.18+6.6%0244
2009THB 1.68THB 3.16THB 1.68THB 2.98+77.5%7.4M245
2008THB 2.36THB 3.61THB 1.42THB 1.68-28.7%38.3M247
2007THB 2.25THB 2.36THB 2.25THB 2.36n/a123K1

UPOIC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 6.950.0%
August 2026THB 6.950.0%
July 2026THB 6.950.0%
June 2026THB 6.950.0%
May 2026THB 6.950.0%
April 2026THB 6.950.0%
March 2026THB 6.95+11.0%
February 2026THB 6.260.0%
January 2026THB 6.260.0%
December 2025THB 6.260.0%
November 2025THB 6.260.0%
October 2025THB 6.26+4.8%

About the UPOIC-R data

Daily bars. 3,519 sessions from Dec 28, 2007 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 Dec 28, 2007, 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/UPOIC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • UP-R Union Plastic Public Company Limited
  • UPF Union Pioneer Public Company Limited
  • UPF-R Union Pioneer Public Company Limited
  • UPOIC 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
  • UTP-R United Paper Public Company Limited

Common questions

UPOIC-R share price history

Start with any symbol.

Start free