United Palm Oil Industry PCL (BKK:UPOIC)
Thailand · Delayed Price · Currency is THB 6.50
+0.05 (0.78%)
Feb 4, 2026, 4:26 PM ICT
BKK:UPOIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | - | 0.78% | 4,600 |
| Feb 3, 2026 | 6.50 | 6.65 | 6.45 | 6.45 | 6.45 | -2.27% | 2,900 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,401 |
| Jan 30, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | - | 2,600 |
| Jan 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 400 |
| Jan 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 5,400 |
| Jan 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1,302 |
| Jan 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 1,100 |
| Jan 23, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 20,701 |
| Jan 22, 2026 | 6.70 | 6.90 | 6.70 | 6.75 | 6.75 | - | 27,600 |
| Jan 21, 2026 | 6.85 | 6.85 | 6.70 | 6.75 | 6.75 | -2.17% | 7,903 |
| Jan 20, 2026 | 6.70 | 7.10 | 6.70 | 6.90 | 6.90 | 4.55% | 405,801 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 158,100 |
| Jan 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 1,000 |
| Jan 15, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | -0.74% | 500 |
| Jan 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 100 |
| Jan 13, 2026 | 6.75 | 6.75 | 6.50 | 6.65 | 6.65 | -1.48% | 800 |
| Jan 12, 2026 | 6.85 | 6.85 | 6.65 | 6.75 | 6.75 | -1.46% | 11,401 |
| Jan 9, 2026 | 6.65 | 7.10 | 6.65 | 6.85 | 6.85 | 3.79% | 7,201 |
| Jan 8, 2026 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | - | 20,500 |
| Jan 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 9,501 |
| Jan 6, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 27,900 |
| Jan 5, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | 10,100 |
| Dec 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 200 |
| Dec 29, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | 310 |
| Dec 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 19,100 |
| Dec 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 200 |
| Dec 24, 2025 | 6.55 | 6.70 | 6.35 | 6.40 | 6.40 | -2.29% | 12,510 |
| Dec 23, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | - | 14,300 |
| Dec 22, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | -0.76% | 13,000 |
| Dec 19, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 8,000 |
| Dec 18, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | - | 1,301 |
| Dec 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 800 |
| Dec 16, 2025 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | - | 10,400 |
| Dec 15, 2025 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | - | 700 |
| Dec 12, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 159,900 |
| Dec 11, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 771,300 |
| Dec 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 1,804 |
| Dec 8, 2025 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | - | 215,505 |
| Dec 4, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 18,011 |
| Dec 3, 2025 | 6.40 | 6.45 | 6.30 | 6.30 | 6.30 | -1.56% | 32,107 |
| Dec 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 200 |
| Dec 1, 2025 | 6.35 | 6.45 | 6.20 | 6.45 | 6.45 | 1.57% | 12,300 |
| Nov 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 500 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 106 |
| Nov 26, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 424 |
| Nov 25, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 0.79% | 1,501 |
| Nov 21, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | 0.79% | 21,200 |
| Nov 20, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | - | 5,000 |
| Nov 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 500 |