United Palm Oil Industry PCL (BKK:UPOIC)
Thailand · Delayed Price · Currency is THB 6.45
-0.05 (-0.77%)
Aug 6, 2025, 2:00 PM ICT
BKK:UPOIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | -0.74% | 12,110 |
| Jun 27, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 2.27% | 40,201 |
| Jun 26, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 3.94% | 24,505 |
| Jun 25, 2025 | 6.25 | 6.50 | 6.20 | 6.35 | 6.35 | 3.25% | 33,600 |
| Jun 24, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | -4.65% | 54,800 |
| Jun 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | 103 |
| Jun 20, 2025 | 6.25 | 6.65 | 6.25 | 6.35 | 6.35 | 1.60% | 43,401 |
| Jun 19, 2025 | 6.15 | 6.50 | 6.10 | 6.25 | 6.25 | 0.81% | 69,600 |
| Jun 18, 2025 | 6.50 | 6.50 | 6.10 | 6.20 | 6.20 | -6.06% | 58,210 |
| Jun 17, 2025 | 6.55 | 6.60 | 6.20 | 6.60 | 6.60 | -1.49% | 63,900 |
| Jun 16, 2025 | 6.65 | 6.70 | 6.50 | 6.70 | 6.70 | - | 12,000 |
| Jun 13, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 11,001 |
| Jun 12, 2025 | 6.45 | 6.70 | 6.40 | 6.65 | 6.65 | 0.76% | 40,301 |
| Jun 11, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 10,102 |
| Jun 10, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 10,000 |
| Jun 9, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 3.17% | 5,000 |
| Jun 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | 200 |
| Jun 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | 100 |
| Jun 4, 2025 | 6.45 | 6.45 | 6.20 | 6.35 | 6.35 | -2.31% | 8,200 |
| May 30, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 48,300 |
| May 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 1,900 |
| May 28, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 13,115 |
| May 27, 2025 | 6.60 | 6.60 | 6.30 | 6.60 | 6.60 | - | 53,100 |
| May 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,600 |
| May 23, 2025 | 6.55 | 7.00 | 6.55 | 6.60 | 6.60 | 1.54% | 24,100 |
| May 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 201 |