Union Plastic PCL (BKK:UP)
Thailand · Delayed Price · Currency is THB 21.40
+0.30 (1.42%)
At close: Dec 4, 2025
Union Plastic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.10 | 21.40 | 21.00 | 21.40 | 21.40 | 1.42% | 3,100 |
| Dec 3, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | - | 14,800 |
| Dec 2, 2025 | 21.00 | 21.30 | 20.80 | 21.10 | 21.10 | - | 15,200 |
| Dec 1, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | - | 2,501 |
| Nov 28, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | 700 |
| Nov 27, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -1.41% | 1,400 |
| Nov 26, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 1.43% | 1,200 |
| Nov 25, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | - | 2,601 |
| Nov 24, 2025 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | - | 4,801 |
| Nov 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,600 |
| Nov 20, 2025 | 21.00 | 21.20 | 20.70 | 21.00 | 21.00 | - | 5,600 |
| Nov 19, 2025 | 21.00 | 21.10 | 20.00 | 21.00 | 21.00 | - | 38,700 |
| Nov 18, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | - | 4,600 |
| Nov 17, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 3,000 |
| Nov 14, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | 0.47% | 1,700 |
| Nov 13, 2025 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | 2,100 |
| Nov 12, 2025 | 21.00 | 21.30 | 21.00 | 21.20 | 21.20 | -0.93% | 1,300 |
| Nov 11, 2025 | 21.10 | 21.40 | 21.00 | 21.40 | 21.40 | - | 2,600 |
| Nov 10, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 1.90% | 4,000 |
| Nov 7, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | - | 3,200 |
| Nov 6, 2025 | 21.10 | 21.30 | 21.00 | 21.00 | 21.00 | -0.94% | 2,200 |
| Nov 5, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | -0.93% | 3,000 |
| Nov 4, 2025 | 21.00 | 21.40 | 20.60 | 21.40 | 21.40 | 0.47% | 5,800 |
| Nov 3, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | -0.93% | 400 |
| Oct 31, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 0.94% | 4,510 |
| Oct 30, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | -0.47% | 4,100 |
| Oct 29, 2025 | 21.20 | 21.40 | 20.90 | 21.40 | 21.40 | 0.47% | 5,700 |
| Oct 28, 2025 | 21.10 | 21.30 | 20.90 | 21.30 | 21.30 | 0.95% | 7,000 |
| Oct 27, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | -1.86% | 2,000 |
| Oct 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.94% | 1,000 |
| Oct 20, 2025 | 21.10 | 21.30 | 21.00 | 21.30 | 21.30 | 1.91% | 1,309 |
| Oct 17, 2025 | 21.00 | 21.50 | 20.90 | 20.90 | 20.90 | -2.34% | 6,200 |
| Oct 16, 2025 | 21.70 | 21.70 | 20.80 | 21.40 | 21.40 | -0.93% | 1,800 |
| Oct 15, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | -0.46% | 2,200 |
| Oct 14, 2025 | 21.90 | 21.90 | 21.30 | 21.70 | 21.70 | - | 1,700 |
| Oct 10, 2025 | 21.80 | 21.80 | 21.30 | 21.70 | 21.70 | - | 1,700 |
| Oct 9, 2025 | 21.20 | 21.70 | 21.10 | 21.70 | 21.70 | 2.36% | 2,200 |
| Oct 8, 2025 | 21.00 | 21.50 | 21.00 | 21.20 | 21.20 | -1.40% | 5,700 |
| Oct 7, 2025 | 21.10 | 26.00 | 21.10 | 21.50 | 21.50 | 2.87% | 33,500 |
| Oct 6, 2025 | 21.10 | 21.20 | 20.70 | 20.90 | 20.90 | -1.42% | 3,014 |
| Oct 3, 2025 | 20.70 | 21.20 | 20.70 | 21.20 | 21.20 | 1.44% | 400 |
| Oct 2, 2025 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | -2.34% | 1,800 |
| Oct 1, 2025 | 21.00 | 21.40 | 20.50 | 21.40 | 21.40 | 0.94% | 4,900 |
| Sep 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 1,000 |
| Sep 29, 2025 | 20.90 | 21.40 | 20.70 | 21.40 | 21.40 | 1.42% | 2,250 |
| Sep 26, 2025 | 21.00 | 21.40 | 21.00 | 21.10 | 21.10 | -0.94% | 1,500 |
| Sep 25, 2025 | 20.60 | 21.60 | 20.10 | 21.30 | 21.30 | 3.40% | 11,300 |
| Sep 24, 2025 | 21.50 | 21.50 | 20.00 | 20.60 | 20.60 | -6.36% | 20,799 |
| Sep 23, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | - | 430 |
| Sep 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | 107 |