United Palm Oil Industry PCL (BKK:UPOIC)
Thailand · Delayed Price · Currency is THB 7.20
-0.40 (-5.26%)
Mar 23, 2026, 4:37 PM ICT
BKK:UPOIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.65 | 7.65 | 6.90 | 7.30 | - | -3.95% | 113,801 |
| Mar 20, 2026 | 7.65 | 7.70 | 7.40 | 7.60 | 7.60 | 2.70% | 138,982 |
| Mar 19, 2026 | 7.20 | 8.20 | 7.20 | 7.40 | 7.40 | 4.23% | 1,646,306 |
| Mar 18, 2026 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 178,900 |
| Mar 17, 2026 | 7.15 | 7.15 | 6.90 | 7.00 | 7.00 | -1.41% | 91,999 |
| Mar 16, 2026 | 6.75 | 7.20 | 6.75 | 7.10 | 7.10 | 5.19% | 348,968 |
| Mar 13, 2026 | 6.75 | 6.75 | 6.60 | 6.75 | 6.75 | 1.50% | 54,718 |
| Mar 12, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | 0.76% | 51,611 |
| Mar 11, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.12% | 125,600 |
| Mar 10, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | -7.25% | 170,954 |
| Mar 9, 2026 | 6.80 | 7.00 | 6.75 | 6.90 | 6.56 | 2.22% | 244,948 |
| Mar 6, 2026 | 6.55 | 6.80 | 6.55 | 6.75 | 6.42 | 3.05% | 157,435 |
| Mar 5, 2026 | 6.45 | 6.70 | 6.45 | 6.55 | 6.23 | 2.34% | 5,201 |
| Mar 4, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.08 | -0.78% | 40,901 |
| Mar 2, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.13 | -2.27% | 14,617 |
| Feb 27, 2026 | 6.60 | 6.60 | 6.45 | 6.60 | 6.27 | - | 33,945 |
| Feb 26, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.27 | 0.76% | 1,710 |
| Feb 25, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.23 | -1.50% | 111,200 |
| Feb 24, 2026 | 6.65 | 6.65 | 6.55 | 6.65 | 6.32 | 0.76% | 10,702 |
| Feb 23, 2026 | 6.70 | 6.80 | 6.60 | 6.60 | 6.27 | -1.49% | 30,053 |
| Feb 20, 2026 | 6.95 | 6.95 | 6.65 | 6.70 | 6.37 | -2.19% | 71,017 |
| Feb 19, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.51 | 1.48% | 4,200 |
| Feb 18, 2026 | 6.65 | 6.75 | 6.60 | 6.75 | 6.42 | 1.50% | 2,300 |
| Feb 17, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.32 | -0.75% | 7,925 |
| Feb 16, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.37 | -1.47% | 2,050 |
| Feb 13, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.46 | -0.73% | 410 |
| Feb 12, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.51 | 1.48% | 700 |
| Feb 11, 2026 | 6.60 | 6.75 | 6.50 | 6.75 | 6.42 | - | 4,200 |
| Feb 10, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.42 | 3.05% | 2,014 |
| Feb 9, 2026 | 6.65 | 6.75 | 6.50 | 6.55 | 6.23 | -1.50% | 5,100 |
| Feb 6, 2026 | 6.45 | 6.65 | 6.40 | 6.65 | 6.32 | 2.31% | 3,400 |
| Feb 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.18 | - | 400 |
| Feb 4, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.18 | 0.78% | 4,600 |
| Feb 3, 2026 | 6.50 | 6.65 | 6.45 | 6.45 | 6.13 | -2.27% | 2,900 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.27 | - | 1,401 |
| Jan 30, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.27 | - | 2,600 |
| Jan 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.27 | - | 400 |
| Jan 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.27 | -0.75% | 5,400 |
| Jan 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.32 | - | 1,302 |
| Jan 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.32 | -0.75% | 1,100 |
| Jan 23, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.37 | -0.74% | 20,701 |
| Jan 22, 2026 | 6.70 | 6.90 | 6.70 | 6.75 | 6.42 | - | 27,600 |
| Jan 21, 2026 | 6.85 | 6.85 | 6.70 | 6.75 | 6.42 | -2.17% | 7,903 |
| Jan 20, 2026 | 6.70 | 7.10 | 6.70 | 6.90 | 6.56 | 4.55% | 405,801 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.27 | - | 158,100 |
| Jan 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.27 | -1.49% | 1,000 |
| Jan 15, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.37 | -0.74% | 500 |
| Jan 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.42 | 1.50% | 100 |
| Jan 13, 2026 | 6.75 | 6.75 | 6.50 | 6.65 | 6.32 | -1.48% | 800 |
| Jan 12, 2026 | 6.85 | 6.85 | 6.65 | 6.75 | 6.42 | -1.46% | 11,401 |