United Paper PCL (BKK:UTP)
Thailand · Delayed Price · Currency is THB 7.35
0.00 (0.00%)
At close: Mar 27, 2026
United Paper PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | - | 150,665 |
| Mar 26, 2026 | 7.40 | 7.40 | 7.10 | 7.35 | 7.35 | - | 335,259 |
| Mar 25, 2026 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | - | 181,018 |
| Mar 24, 2026 | 7.35 | 7.45 | 7.35 | 7.35 | 7.35 | - | 310,519 |
| Mar 23, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | -0.68% | 304,888 |
| Mar 20, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 625,892 |
| Mar 19, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 168,790 |
| Mar 18, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | 152,562 |
| Mar 17, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 211,534 |
| Mar 16, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | -0.67% | 186,255 |
| Mar 13, 2026 | 7.50 | 7.55 | 7.40 | 7.50 | 7.50 | - | 481,753 |
| Mar 12, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | 139,751 |
| Mar 11, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | - | 84,882 |
| Mar 10, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | -2.60% | 383,066 |
| Mar 9, 2026 | 7.50 | 7.70 | 7.45 | 7.70 | 7.40 | - | 422,995 |
| Mar 6, 2026 | 7.65 | 7.70 | 7.55 | 7.70 | 7.40 | 1.99% | 151,058 |
| Mar 5, 2026 | 7.65 | 7.75 | 7.55 | 7.55 | 7.26 | -1.31% | 67,969 |
| Mar 4, 2026 | 7.60 | 7.65 | 7.50 | 7.65 | 7.35 | 0.66% | 601,780 |
| Mar 2, 2026 | 7.70 | 7.75 | 7.55 | 7.60 | 7.30 | -2.56% | 549,702 |
| Feb 27, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.50 | - | 231,679 |
| Feb 26, 2026 | 7.75 | 8.00 | 7.75 | 7.80 | 7.50 | - | 629,807 |
| Feb 25, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.50 | - | 119,563 |
| Feb 24, 2026 | 7.85 | 7.85 | 7.75 | 7.80 | 7.50 | - | 396,880 |
| Feb 23, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.50 | -0.64% | 224,805 |
| Feb 20, 2026 | 7.85 | 7.90 | 7.80 | 7.85 | 7.54 | - | 470,176 |
| Feb 19, 2026 | 7.80 | 7.90 | 7.80 | 7.85 | 7.54 | 0.64% | 393,572 |
| Feb 18, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.50 | 1.30% | 285,223 |
| Feb 17, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.40 | 0.65% | 203,026 |
| Feb 16, 2026 | 7.65 | 7.70 | 7.55 | 7.65 | 7.35 | - | 227,756 |
| Feb 13, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.35 | 2.00% | 247,687 |
| Feb 12, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.21 | - | 772,365 |
| Feb 11, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.21 | -0.66% | 565,219 |
| Feb 10, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | 7.26 | 0.67% | 432,392 |
| Feb 9, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.21 | - | 787,776 |
| Feb 6, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.21 | 0.67% | 199,614 |
| Feb 5, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.16 | -0.67% | 306,942 |
| Feb 4, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.21 | -0.66% | 154,695 |
| Feb 3, 2026 | 7.50 | 7.60 | 7.50 | 7.55 | 7.26 | 0.67% | 134,361 |
| Feb 2, 2026 | 7.60 | 7.65 | 7.45 | 7.50 | 7.21 | -0.66% | 282,168 |
| Jan 30, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.26 | -1.31% | 119,971 |
| Jan 29, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.35 | 0.66% | 124,792 |
| Jan 28, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.30 | 0.66% | 66,352 |
| Jan 27, 2026 | 7.60 | 7.65 | 7.50 | 7.55 | 7.26 | - | 81,159 |
| Jan 26, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.26 | - | 103,554 |
| Jan 23, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.26 | - | 109,991 |
| Jan 22, 2026 | 7.60 | 7.70 | 7.55 | 7.55 | 7.26 | - | 91,499 |
| Jan 21, 2026 | 7.55 | 7.65 | 7.55 | 7.55 | 7.26 | -0.66% | 110,463 |
| Jan 20, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.30 | 1.33% | 65,790 |
| Jan 19, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.21 | - | 114,381 |
| Jan 16, 2026 | 7.50 | 7.65 | 7.45 | 7.50 | 7.21 | 0.67% | 77,487 |