United Palm Oil Industry PCL (BKK:UPOIC)
Thailand · Delayed Price · Currency is THB 6.50
-0.05 (-0.76%)
Sep 12, 2025, 4:29 PM ICT
BKK:UPOIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.55 | 6.55 | 6.35 | 6.50 | 6.50 | -0.76% | 14,500 |
| Sep 11, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | - | 600 |
| Sep 10, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 3.15% | 1,100 |
| Sep 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | 900 |
| Sep 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 5, 2025 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | 0.77% | 400 |
| Sep 4, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | 1,700 |
| Sep 3, 2025 | 6.30 | 6.45 | 6.15 | 6.45 | 6.45 | - | 12,600 |
| Sep 2, 2025 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 1,900 |
| Sep 1, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 2.38% | 6,200 |
| Aug 29, 2025 | 6.20 | 6.45 | 6.20 | 6.30 | 6.30 | -0.79% | 4,915 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -1.55% | 2,300 |
| Aug 27, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 3,700 |
| Aug 26, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 2,500 |
| Aug 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 5,300 |
| Aug 22, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 15,800 |
| Aug 21, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 54,800 |
| Aug 20, 2025 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | - | 3,700 |
| Aug 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 9,000 |
| Aug 18, 2025 | 6.50 | 6.50 | 6.25 | 6.40 | 6.40 | -0.78% | 9,501 |
| Aug 15, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | 110,500 |
| Aug 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1,100 |
| Aug 13, 2025 | 6.60 | 6.65 | 6.45 | 6.45 | 6.45 | -6.52% | 47,400 |
| Aug 8, 2025 | 6.65 | 6.90 | 6.60 | 6.90 | 6.90 | 4.55% | 12,300 |
| Aug 7, 2025 | 6.65 | 6.65 | 6.45 | 6.60 | 6.60 | 2.33% | 6,600 |
| Aug 6, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 2,600 |
| Aug 5, 2025 | 6.70 | 6.75 | 6.50 | 6.50 | 6.50 | -2.99% | 11,800 |
| Aug 4, 2025 | 6.45 | 7.05 | 6.45 | 6.70 | 6.70 | 3.88% | 9,903 |
| Aug 1, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 5,900 |
| Jul 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 1,500 |
| Jul 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 100 |
| Jul 29, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 19,300 |
| Jul 25, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 9,601 |
| Jul 24, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 11,800 |
| Jul 23, 2025 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 1.56% | 3,600 |
| Jul 22, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 17,800 |
| Jul 21, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | -1.52% | 14,300 |
| Jul 18, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | 303 |
| Jul 17, 2025 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | 3.12% | 3,100 |
| Jul 16, 2025 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | -3.03% | 4,605 |
| Jul 15, 2025 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | - | 6,200 |
| Jul 14, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 1.54% | 16,816 |
| Jul 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 300 |
| Jul 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | 3,200 |
| Jul 8, 2025 | 6.30 | 6.45 | 6.15 | 6.45 | 6.45 | - | 38,703 |
| Jul 7, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 300 |
| Jul 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 300 |
| Jul 3, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 1,502 |
| Jul 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 1, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -2.24% | 3,000 |