SET · UTP · stock
United Paper Public Company Limited (UTP) stock price history
Every SET trading session of United Paper Public Company Limited from Dec 16, 2004 to Sep 28, 2026: 5,335 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.
UTP adjusted close, 2004 to 2026
- THB 16.24
- All time high, 2021
- THB 9.45
- 52 week high, THB 6.71 low
- 5,335
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
UTP key facts
- United Paper Public Company Limited (UTP) closed at THB 9.10 on Sep 28, 2026 on SET.
- UTP's all time high close is THB 16.24, set on May 12, 2021; its all time low close is THB 0.2206 on Oct 28, 2008.
- UTP's 52 week range is THB 6.71 to THB 9.45.
- UTP returned +29.3% over the year to Sep 28, 2026 and -19.9% over five years.
- Over ten years UTP returned +197%, +11.5% a year compounded.
- UTP's deepest drawdown was -75.8% from Dec 21, 2004 to Oct 28, 2008.
- DataCedar holds 5,335 daily sessions of UTP history from Dec 16, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UTP price chart, 2004 to 2026
UTP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +18.9% |
| 6 months | +29.4% |
| Year to date | +31.9% |
| 1 year | +29.3% |
| 3 years | -3.5% |
| 5 years | -19.9% |
| 10 years | +196.7% |
| Since Dec 16, 2004 | +1,202% |
| Compound annual growth, 21.8 years | +12.5% |
UTP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 16.24 on May 12, 2021
- All time low close
- THB 0.2206 on Oct 28, 2008
- 52 week high
- THB 9.45 on Sep 24, 2026
- 52 week low
- THB 6.71 on Dec 23, 2025
- Deepest drawdown
- -75.8% from Dec 21, 2004 to Oct 28, 2008, recovered Mar 1, 2013
- Best single session
- +29.9% on Mar 6, 2009
- Worst single session
- -22.2% on Mar 3, 2009
- Volatility, 1 year annualised
- 15.2%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2004
- 13.0×
- Best calendar year
- 2010, +180%
- Worst calendar year
- 2005, -57%
UTP 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. 2004 starts on Dec 16, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.90 | THB 9.45 | THB 6.79 | THB 9.10 | +31.9% | 76.2M | 186 |
| 2025 | THB 6.74 | THB 7.31 | THB 6.22 | THB 6.90 | +3.1% | 37.9M | 242 |
| 2024 | THB 9.43 | THB 9.74 | THB 6.39 | THB 6.69 | -29.0% | 32.5M | 243 |
| 2023 | THB 12.40 | THB 12.47 | THB 7.78 | THB 9.43 | -24.4% | 63.6M | 243 |
| 2022 | THB 13.16 | THB 14.30 | THB 11.35 | THB 12.47 | -5.2% | 177.4M | 241 |
| 2021 | THB 8.84 | THB 16.45 | THB 8.77 | THB 13.16 | +46.7% | 850.3M | 241 |
| 2020 | THB 5.92 | THB 10.59 | THB 3.55 | THB 8.97 | +51.5% | 986.8M | 243 |
| 2019 | THB 5.51 | THB 7.42 | THB 5.36 | THB 5.92 | +5.8% | 207.3M | 244 |
| 2018 | THB 5.29 | THB 7.43 | THB 5.06 | THB 5.60 | +6.5% | 420.9M | 245 |
| 2017 | THB 3.55 | THB 5.63 | THB 3.43 | THB 5.26 | +50.7% | 1.4B | 242 |
| 2016 | THB 1.83 | THB 3.66 | THB 1.71 | THB 3.49 | +92.8% | 1.3B | 244 |
| 2015 | THB 2.30 | THB 2.87 | THB 1.70 | THB 1.81 | -21.3% | 434.8M | 244 |
| 2014 | THB 1.29 | THB 3.49 | THB 1.19 | THB 2.30 | +76.4% | 2.4B | 245 |
| 2013 | THB 0.7812 | THB 2.06 | THB 0.7670 | THB 1.30 | +66.9% | 4.3B | 245 |
| 2012 | THB 0.4718 | THB 0.8759 | THB 0.4718 | THB 0.7812 | +64.0% | 1.2B | 245 |
| 2011 | THB 0.7610 | THB 0.7742 | THB 0.3882 | THB 0.4763 | -36.7% | 287.3M | 244 |
| 2010 | THB 0.2683 | THB 0.9062 | THB 0.2683 | THB 0.7522 | +180.4% | 2.6B | 244 |
| 2009 | THB 0.3111 | THB 0.3276 | THB 0.2321 | THB 0.2683 | -13.8% | 16.9M | 245 |
| 2008 | THB 0.2853 | THB 0.3127 | THB 0.2189 | THB 0.3111 | +9.0% | 24.2M | 247 |
| 2007 | THB 0.3667 | THB 0.4023 | THB 0.2756 | THB 0.2853 | -22.2% | 53.5M | 246 |
| 2006 | THB 0.3482 | THB 0.4139 | THB 0.2708 | THB 0.3667 | +5.3% | 213.9M | 259 |
| 2005 | THB 0.8100 | THB 0.8468 | THB 0.3240 | THB 0.3482 | -57.4% | 1.3B | 245 |
| 2004 | THB 0.6773 | THB 0.9426 | THB 0.6737 | THB 0.8174 | n/a | 896.6M | 12 |
UTP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 9.10 | +1.1% |
| August 2026 | THB 9.00 | +14.0% |
| July 2026 | THB 7.90 | +3.1% |
| June 2026 | THB 7.66 | 0.0% |
| May 2026 | THB 7.66 | +8.8% |
| April 2026 | THB 7.03 | 0.0% |
| March 2026 | THB 7.03 | -1.9% |
| February 2026 | THB 7.17 | +3.3% |
| January 2026 | THB 6.94 | +0.7% |
| December 2025 | THB 6.90 | 0.0% |
| November 2025 | THB 6.90 | -2.6% |
| October 2025 | THB 7.08 | +0.7% |
About the UTP data
Daily bars. 5,335 sessions from Dec 16, 2004 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 16, 2004, 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/UTP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- UPOIC United Palm Oil Industry 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-R United Paper Public Company Limited
- UV Univentures Public Company Limited
- UV-R Univentures Public Company Limited
- UVAN Univanich Palm Oil Public Company Limited
Common questions
UTP share price history
