United Paper PCL (BKK:UTP)
Thailand · Delayed Price · Currency is THB 7.95
+0.05 (0.63%)
Sep 12, 2025, 4:36 PM ICT
United Paper PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 0.63% | 53,685 |
| Sep 11, 2025 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | - | 149,026 |
| Sep 10, 2025 | 7.85 | 7.95 | 7.70 | 7.90 | 7.90 | 0.64% | 208,656 |
| Sep 9, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 1.29% | 139,685 |
| Sep 8, 2025 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | 0.65% | 216,021 |
| Sep 5, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 184,846 |
| Sep 4, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | 91,882 |
| Sep 3, 2025 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | - | 340,093 |
| Sep 2, 2025 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | - | 247,569 |
| Sep 1, 2025 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | - | 175,623 |
| Aug 29, 2025 | 7.65 | 7.70 | 7.50 | 7.55 | 7.55 | -1.31% | 367,060 |
| Aug 28, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 97,074 |
| Aug 27, 2025 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | - | 73,924 |
| Aug 26, 2025 | 7.65 | 7.70 | 7.50 | 7.65 | 7.65 | -3.77% | 293,124 |
| Aug 25, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.65 | -0.62% | 237,146 |
| Aug 22, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 7.70 | 0.63% | 274,079 |
| Aug 21, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.65 | 0.63% | 65,139 |
| Aug 20, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | 7.60 | 0.64% | 120,918 |
| Aug 19, 2025 | 7.85 | 7.90 | 7.80 | 7.85 | 7.55 | - | 126,017 |
| Aug 18, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.55 | -0.63% | 166,291 |
| Aug 15, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.60 | 0.64% | 246,336 |
| Aug 14, 2025 | 7.85 | 7.95 | 7.80 | 7.85 | 7.55 | 1.29% | 259,312 |
| Aug 13, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.46 | 0.65% | 233,359 |
| Aug 8, 2025 | 7.75 | 7.75 | 7.65 | 7.70 | 7.41 | - | 370,264 |
| Aug 7, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.41 | 1.32% | 408,857 |
| Aug 6, 2025 | 7.65 | 7.65 | 7.50 | 7.60 | 7.31 | -0.65% | 246,576 |
| Aug 5, 2025 | 7.65 | 7.65 | 7.50 | 7.65 | 7.36 | 0.66% | 146,926 |
| Aug 4, 2025 | 7.65 | 7.65 | 7.50 | 7.60 | 7.31 | - | 206,554 |
| Aug 1, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.31 | - | 172,593 |
| Jul 31, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.31 | -0.65% | 209,473 |
| Jul 30, 2025 | 7.60 | 7.70 | 7.60 | 7.65 | 7.36 | 0.66% | 187,158 |
| Jul 29, 2025 | 7.60 | 7.65 | 7.45 | 7.60 | 7.31 | -0.65% | 221,047 |
| Jul 25, 2025 | 7.55 | 7.65 | 7.50 | 7.65 | 7.36 | 2.00% | 152,056 |
| Jul 24, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.22 | -1.96% | 239,262 |
| Jul 23, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.36 | 0.66% | 47,212 |
| Jul 22, 2025 | 7.60 | 7.70 | 7.60 | 7.60 | 7.31 | - | 125,266 |
| Jul 21, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.31 | - | 73,945 |
| Jul 18, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.31 | - | 108,707 |
| Jul 17, 2025 | 7.55 | 7.70 | 7.55 | 7.60 | 7.31 | 0.66% | 130,012 |
| Jul 16, 2025 | 7.55 | 7.65 | 7.50 | 7.55 | 7.27 | - | 176,143 |
| Jul 15, 2025 | 7.50 | 7.65 | 7.40 | 7.55 | 7.27 | 1.34% | 326,691 |
| Jul 14, 2025 | 7.65 | 7.65 | 7.40 | 7.45 | 7.17 | -2.61% | 269,728 |
| Jul 11, 2025 | 7.55 | 7.70 | 7.55 | 7.65 | 7.36 | - | 80,875 |
| Jul 9, 2025 | 7.60 | 7.70 | 7.35 | 7.65 | 7.36 | 0.66% | 572,437 |
| Jul 8, 2025 | 7.60 | 7.65 | 7.60 | 7.60 | 7.31 | - | 74,633 |
| Jul 7, 2025 | 7.60 | 7.65 | 7.60 | 7.60 | 7.31 | -0.65% | 59,252 |
| Jul 4, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.36 | - | 111,941 |
| Jul 3, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.36 | 0.66% | 136,718 |
| Jul 2, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.31 | -0.65% | 38,542 |
| Jul 1, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.36 | 0.66% | 131,612 |