Union Petrochemical PCL (BKK:UKEM)
Thailand · Delayed Price · Currency is THB 1.150
+0.030 (2.68%)
Aug 11, 2026, 10:20 AM ICT
Union Petrochemical PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 9,899,478 |
| Aug 7, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 17,955,609 |
| Aug 6, 2026 | 1.25 | 1.25 | 1.11 | 1.11 | 1.11 | -10.48% | 43,309,760 |
| Aug 5, 2026 | 1.20 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 17,710,892 |
| Aug 4, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 12,079,099 |
| Aug 3, 2026 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -3.91% | 23,427,220 |
| Jul 31, 2026 | 1.17 | 1.28 | 1.16 | 1.28 | 1.28 | 10.34% | 50,455,478 |
| Jul 30, 2026 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | 1.75% | 10,044,921 |
| Jul 27, 2026 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 8,562,645 |
| Jul 24, 2026 | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -1.68% | 35,569,580 |
| Jul 23, 2026 | 1.08 | 1.19 | 1.08 | 1.19 | 1.19 | 11.21% | 51,757,230 |
| Jul 22, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 4,490,786 |
| Jul 21, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 3,466,801 |
| Jul 20, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 4,995,808 |
| Jul 17, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | 7,368,801 |
| Jul 16, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 7,156,451 |
| Jul 15, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 5,648,503 |
| Jul 14, 2026 | 1.11 | 1.15 | 1.09 | 1.12 | 1.12 | 0.90% | 11,422,669 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 6,907,609 |
| Jul 10, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 2.75% | 11,294,720 |
| Jul 9, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 8,366,114 |
| Jul 8, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 9,800,028 |
| Jul 7, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 7,915,800 |
| Jul 6, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 6,365,470 |
| Jul 3, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 4,239,361 |
| Jul 2, 2026 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -2.78% | 19,278,930 |
| Jul 1, 2026 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 10,295,002 |
| Jun 30, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 8,408,901 |
| Jun 29, 2026 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 8.08% | 32,737,100 |
| Jun 26, 2026 | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | 3.13% | 20,963,507 |
| Jun 25, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 7,870,937 |
| Jun 24, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 4.26% | 6,784,301 |
| Jun 23, 2026 | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | -2.08% | 11,465,101 |
| Jun 22, 2026 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -1.03% | 6,730,910 |
| Jun 19, 2026 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 4.30% | 9,429,500 |
| Jun 18, 2026 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -3.12% | 4,390,385 |
| Jun 17, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 1.05% | 8,266,301 |
| Jun 16, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.15% | 5,531,203 |
| Jun 15, 2026 | 0.99 | 1.00 | 0.92 | 0.93 | 0.93 | -5.10% | 10,630,250 |
| Jun 12, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | - | 6,393,986 |
| Jun 11, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 2.08% | 7,452,047 |
| Jun 10, 2026 | 0.98 | 1.02 | 0.96 | 0.96 | 0.96 | -3.03% | 7,918,950 |
| Jun 9, 2026 | 0.98 | 1.02 | 0.96 | 0.99 | 0.99 | 2.06% | 10,278,800 |
| Jun 8, 2026 | 1.04 | 1.08 | 0.96 | 0.97 | 0.97 | -5.83% | 24,907,980 |
| Jun 5, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 9,813,290 |
| Jun 4, 2026 | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 12,995,210 |
| Jun 2, 2026 | 1.08 | 1.15 | 1.05 | 1.14 | 1.14 | 6.54% | 15,616,100 |
| May 29, 2026 | 1.19 | 1.20 | 1.07 | 1.07 | 1.07 | -8.55% | 24,090,670 |
| May 28, 2026 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 20,931,820 |
| May 27, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 8,635,023 |