Union Plastic PCL (BKK:UP)
Thailand · Delayed Price · Currency is THB 23.60
+0.30 (1.29%)
May 22, 2026, 12:14 PM ICT
Union Plastic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23.50 | 23.60 | 23.10 | 23.60 | 23.60 | 1.29% | 1,900 |
| May 21, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | -0.85% | 301 |
| May 20, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | 1,200 |
| May 19, 2026 | 23.20 | 23.50 | 23.20 | 23.40 | 23.40 | 1.30% | 4,439 |
| May 18, 2026 | 23.90 | 24.90 | 22.90 | 23.10 | 23.10 | 0.87% | 5,100 |
| May 15, 2026 | 23.00 | 23.10 | 22.90 | 22.90 | 22.90 | -0.43% | 3,200 |
| May 14, 2026 | 22.80 | 23.10 | 22.80 | 23.00 | 23.00 | 1.32% | 8,805 |
| May 13, 2026 | 22.40 | 22.80 | 22.40 | 22.70 | 22.70 | 0.44% | 3,017 |
| May 12, 2026 | 22.50 | 22.70 | 22.40 | 22.60 | 22.60 | 1.35% | 6,100 |
| May 11, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -1.33% | 5,303 |
| May 8, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | 14,296 |
| May 7, 2026 | 22.30 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | 6,202 |
| May 6, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | 5,109 |
| May 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 3,600 |
| Apr 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 300 |
| Apr 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 800 |
| Apr 28, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 1.36% | 1,800 |
| Apr 27, 2026 | 22.10 | 22.20 | 22.10 | 22.10 | 22.10 | -0.45% | 2,303 |
| Apr 24, 2026 | 22.30 | 22.30 | 22.10 | 22.20 | 22.20 | 0.45% | 11,402 |
| Apr 23, 2026 | 22.20 | 22.50 | 22.10 | 22.10 | 22.10 | -2.21% | 9,005 |
| Apr 22, 2026 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | 0.89% | 15,602 |
| Apr 21, 2026 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | -0.44% | 1,542 |
| Apr 20, 2026 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | 0.45% | 1,700 |
| Apr 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | 1,811 |
| Apr 16, 2026 | 22.40 | 22.50 | 22.10 | 22.50 | 22.50 | - | 4,103 |
| Apr 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | 100 |
| Apr 9, 2026 | 22.30 | 22.40 | 22.10 | 22.30 | 22.30 | -0.45% | 10,800 |
| Apr 8, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 3,112 |
| Apr 7, 2026 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | -0.44% | 8,606 |
| Apr 3, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | -0.87% | 7,800 |
| Apr 2, 2026 | 22.90 | 23.00 | 22.60 | 22.90 | 22.90 | 0.44% | 6,403 |
| Apr 1, 2026 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 7,700 |
| Mar 31, 2026 | 22.70 | 23.20 | 22.70 | 23.00 | 23.00 | 1.32% | 19,708 |
| Mar 30, 2026 | 23.00 | 23.80 | 22.70 | 22.70 | 22.70 | -8.28% | 96,463 |
| Mar 27, 2026 | 26.50 | 27.25 | 26.25 | 27.25 | 24.75 | 2.83% | 152,011 |
| Mar 26, 2026 | 26.75 | 26.75 | 26.25 | 26.50 | 24.07 | -1.85% | 78,874 |
| Mar 25, 2026 | 26.75 | 27.00 | 26.50 | 27.00 | 24.52 | - | 81,676 |
| Mar 24, 2026 | 26.75 | 27.25 | 26.50 | 27.00 | 24.52 | 1.89% | 76,106 |
| Mar 23, 2026 | 27.00 | 27.00 | 26.50 | 26.50 | 24.07 | -1.85% | 27,326 |
| Mar 20, 2026 | 26.75 | 27.25 | 26.75 | 27.00 | 24.52 | 2.86% | 63,177 |
| Mar 19, 2026 | 27.25 | 27.25 | 25.75 | 26.25 | 23.84 | 12.66% | 90,365 |
| Mar 18, 2026 | 23.50 | 23.90 | 23.30 | 23.30 | 21.16 | 1.75% | 2,900 |
| Mar 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 20.80 | - | 300 |
| Mar 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 20.80 | 0.44% | 100 |
| Mar 11, 2026 | 22.80 | 23.50 | 22.50 | 22.80 | 20.71 | 1.79% | 14,864 |
| Mar 10, 2026 | 21.90 | 22.40 | 21.90 | 22.40 | 20.34 | 0.90% | 5,721 |
| Mar 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 20.16 | - | 501 |
| Mar 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 20.16 | - | 1,109 |
| Mar 5, 2026 | 22.00 | 26.00 | 21.90 | 22.20 | 20.16 | 0.91% | 30,048 |
| Mar 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 19.98 | - | 2,200 |