United Palm Oil Industry PCL (BKK:UPOIC)
Thailand · Delayed Price · Currency is THB 6.80
-0.15 (-2.16%)
May 22, 2026, 4:36 PM ICT
BKK:UPOIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.90 | 6.95 | 6.75 | 6.80 | 6.80 | -2.16% | 48,500 |
| May 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,300 |
| May 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 8,500 |
| May 19, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 10,200 |
| May 18, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 1,830 |
| May 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| May 14, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 2,202 |
| May 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 7,913 |
| May 12, 2026 | 7.15 | 7.20 | 7.00 | 7.00 | 7.00 | -0.71% | 53,700 |
| May 11, 2026 | 6.95 | 7.15 | 6.95 | 7.05 | 7.05 | 2.17% | 173,767 |
| May 8, 2026 | 7.05 | 7.05 | 6.85 | 6.90 | 6.90 | 0.73% | 13,600 |
| May 7, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -2.84% | 50,506 |
| May 6, 2026 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | 1.44% | 7,320 |
| May 5, 2026 | 6.80 | 6.95 | 6.70 | 6.95 | 6.95 | 2.21% | 2,700 |
| Apr 30, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | 0.74% | 7,400 |
| Apr 29, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | 3,500 |
| Apr 28, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | 8,592 |
| Apr 27, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | 23,730 |
| Apr 24, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 3,700 |
| Apr 23, 2026 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | - | 8,400 |
| Apr 22, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | 24,300 |
| Apr 21, 2026 | 6.60 | 6.85 | 6.60 | 6.80 | 6.80 | -0.73% | 3,100 |
| Apr 20, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -1.44% | 2,700 |
| Apr 17, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 10,700 |
| Apr 16, 2026 | 6.95 | 7.00 | 6.80 | 7.00 | 7.00 | -1.41% | 10,907 |
| Apr 10, 2026 | 7.10 | 7.30 | 7.05 | 7.10 | 7.10 | 0.71% | 10,100 |
| Apr 9, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | -0.70% | 23,898 |
| Apr 8, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | - | 21,614 |
| Apr 7, 2026 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 19,041 |
| Apr 3, 2026 | 7.35 | 7.35 | 7.10 | 7.15 | 7.15 | -1.38% | 22,501 |
| Apr 2, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 2.84% | 24,652 |
| Apr 1, 2026 | 7.25 | 7.25 | 6.95 | 7.05 | 7.05 | -1.40% | 20,413 |
| Mar 31, 2026 | 7.35 | 7.35 | 7.10 | 7.15 | 7.15 | 1.42% | 21,215 |
| Mar 30, 2026 | 7.05 | 7.15 | 6.95 | 7.05 | 7.05 | - | 19,413 |
| Mar 27, 2026 | 7.05 | 7.20 | 7.05 | 7.05 | 7.05 | - | 22,445 |
| Mar 26, 2026 | 6.95 | 7.15 | 6.95 | 7.05 | 7.05 | 1.44% | 100,627 |
| Mar 25, 2026 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | -3.47% | 106,914 |
| Mar 24, 2026 | 7.30 | 7.30 | 6.90 | 7.20 | 7.20 | - | 79,791 |
| Mar 23, 2026 | 7.65 | 7.65 | 6.90 | 7.20 | 7.20 | -5.26% | 138,801 |
| 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 | -2.44% | 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 |