Union Plastic PCL (BKK:UP)
Thailand · Delayed Price · Currency is THB 26.50
-0.50 (-1.85%)
Mar 23, 2026, 4:37 PM ICT
Union Plastic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 26.75 | 27.25 | 26.75 | 27.00 | 27.00 | 2.86% | 63,177 |
| Mar 19, 2026 | 27.25 | 27.25 | 25.75 | 26.25 | 26.25 | 12.66% | 90,365 |
| Mar 18, 2026 | 23.50 | 23.90 | 23.30 | 23.30 | 23.30 | 1.75% | 2,900 |
| Mar 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 300 |
| Mar 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | 100 |
| Mar 11, 2026 | 22.80 | 23.50 | 22.50 | 22.80 | 22.80 | 1.79% | 14,864 |
| Mar 10, 2026 | 21.90 | 22.40 | 21.90 | 22.40 | 22.40 | 0.90% | 5,721 |
| Mar 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 501 |
| Mar 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 1,109 |
| Mar 5, 2026 | 22.00 | 26.00 | 21.90 | 22.20 | 22.20 | 0.91% | 30,048 |
| Mar 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,200 |
| Mar 2, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -5.17% | 1,002 |
| Feb 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 502 |
| Feb 26, 2026 | 22.40 | 23.20 | 22.30 | 23.20 | 23.20 | 1.31% | 2,901 |
| Feb 25, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 1.33% | 1,000 |
| Feb 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 600 |
| Feb 23, 2026 | 23.90 | 23.90 | 22.60 | 22.60 | 22.60 | 1.35% | 1,803 |
| Feb 20, 2026 | 21.90 | 23.90 | 21.90 | 22.30 | 22.30 | 3.72% | 5,700 |
| Feb 19, 2026 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -1.83% | 4,100 |
| Feb 18, 2026 | 21.60 | 21.90 | 21.50 | 21.90 | 21.90 | 1.39% | 3,368 |
| Feb 17, 2026 | 21.10 | 21.60 | 21.00 | 21.60 | 21.60 | 0.93% | 5,832 |
| Feb 16, 2026 | 21.30 | 21.40 | 21.00 | 21.40 | 21.40 | - | 3,800 |
| Feb 13, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 0.47% | 4,102 |
| Feb 12, 2026 | 21.20 | 21.30 | 20.90 | 21.30 | 21.30 | 1.43% | 3,200 |
| Feb 11, 2026 | 20.80 | 21.30 | 20.70 | 21.00 | 21.00 | - | 3,600 |
| Feb 10, 2026 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | 1.45% | 7,200 |
| Feb 9, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | 0.49% | 2,500 |
| Feb 6, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.48% | 4,700 |
| Feb 5, 2026 | 20.90 | 21.10 | 20.60 | 20.70 | 20.70 | -1.90% | 4,300 |
| Feb 4, 2026 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 1.44% | 1,100 |
| Feb 3, 2026 | 20.60 | 20.80 | 20.20 | 20.80 | 20.80 | -0.95% | 27,400 |
| Feb 2, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -1.41% | 2,400 |
| Jan 30, 2026 | 21.30 | 21.30 | 20.00 | 21.30 | 21.30 | 0.47% | 8,800 |
| Jan 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | 500 |
| Jan 28, 2026 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | - | 3,300 |
| Jan 27, 2026 | 21.30 | 21.50 | 21.20 | 21.50 | 21.50 | 0.94% | 5,400 |
| Jan 26, 2026 | 21.20 | 21.30 | 21.10 | 21.30 | 21.30 | - | 5,100 |
| Jan 23, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 450 |
| Jan 22, 2026 | 21.30 | 24.90 | 21.20 | 21.30 | 21.30 | - | 10,400 |
| Jan 21, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 2,000 |
| Jan 20, 2026 | 21.30 | 21.30 | 21.10 | 21.30 | 21.30 | 0.95% | 4,201 |
| Jan 19, 2026 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | 0.48% | 3,901 |
| Jan 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 3,900 |
| Jan 14, 2026 | 21.00 | 21.30 | 20.90 | 21.20 | 21.20 | -0.47% | 4,500 |
| Jan 13, 2026 | 21.10 | 21.40 | 21.10 | 21.30 | 21.30 | - | 1,300 |
| Jan 12, 2026 | 21.40 | 21.50 | 21.20 | 21.30 | 21.30 | -0.47% | 2,600 |
| Jan 9, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.94% | 4,200 |
| Jan 8, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 1,401 |
| Jan 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.41% | 1,200 |
| Jan 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.95% | 700 |