Union Petrochemical PCL (BKK:UKEM)
Thailand · Delayed Price · Currency is THB 1.130
+0.030 (2.73%)
Nov 9, 2026, 4:39 PM ICT
Union Petrochemical PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 8,531,600 |
| Nov 6, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 5,134,003 |
| Nov 5, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 7,693,387 |
| Nov 4, 2026 | 1.11 | 1.19 | 1.07 | 1.18 | 1.18 | 6.31% | 13,312,200 |
| Nov 3, 2026 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 7,545,398 |
| Nov 2, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 9,662,142 |
| Oct 30, 2026 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -3.39% | 23,091,900 |
| Oct 29, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 10,316,303 |
| Oct 28, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 7,606,303 |
| Oct 27, 2026 | 1.23 | 1.28 | 1.18 | 1.18 | 1.18 | -3.28% | 24,031,608 |
| Oct 26, 2026 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 8,624,777 |
| Oct 22, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 12,359,100 |
| Oct 21, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 2.44% | 5,950,739 |
| Oct 20, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 6,785,304 |
| Oct 19, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 11,983,205 |
| Oct 15, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 5,468,111 |
| Oct 14, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 4,392,654 |
| Oct 12, 2026 | 1.22 | 1.26 | 1.19 | 1.25 | 1.25 | 2.46% | 9,580,002 |
| Oct 9, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 8,138,201 |
| Oct 8, 2026 | 1.28 | 1.29 | 1.18 | 1.20 | 1.20 | -6.98% | 27,730,844 |
| Oct 7, 2026 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | - | 10,468,711 |
| Oct 6, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 12,352,703 |
| Oct 5, 2026 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 4,956,258 |
| Oct 2, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 4,501,125 |
| Oct 1, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 6,062,004 |
| Sep 30, 2026 | 1.46 | 1.46 | 1.36 | 1.36 | 1.36 | -6.85% | 12,631,502 |
| Sep 29, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 2,672,871 |
| Sep 28, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 3,319,724 |
| Sep 25, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 3,619,056 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 3,609,302 |
| Sep 23, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 5,508,459 |
| Sep 22, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 7,124,050 |
| Sep 21, 2026 | 1.45 | 1.50 | 1.43 | 1.49 | 1.49 | 2.76% | 13,340,038 |
| Sep 18, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | - | 5,014,216 |
| Sep 17, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.57% | 7,676,917 |
| Sep 16, 2026 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | -5.41% | 24,640,526 |
| Sep 15, 2026 | 1.47 | 1.55 | 1.47 | 1.48 | 1.48 | 1.37% | 38,882,622 |
| Sep 14, 2026 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 8,851,525 |
| Sep 11, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 13,480,529 |
| Sep 10, 2026 | 1.46 | 1.54 | 1.44 | 1.44 | 1.44 | -1.37% | 48,257,640 |
| Sep 9, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 15,387,420 |
| Sep 8, 2026 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | 0.68% | 37,672,840 |
| Sep 7, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 4.26% | 14,325,520 |
| Sep 4, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | - | 11,738,300 |
| Sep 3, 2026 | 1.47 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 18,379,048 |
| Sep 2, 2026 | 1.48 | 1.49 | 1.42 | 1.45 | 1.45 | 1.40% | 22,637,760 |
| Sep 1, 2026 | 1.52 | 1.55 | 1.40 | 1.43 | 1.43 | -5.30% | 38,433,375 |
| Aug 31, 2026 | 1.52 | 1.58 | 1.51 | 1.51 | 1.51 | - | 33,643,018 |
| Aug 28, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 17,594,684 |
| Aug 27, 2026 | 1.57 | 1.61 | 1.54 | 1.55 | 1.55 | -1.27% | 22,719,920 |