United Paper PCL (BKK:UTP)
Thailand · Delayed Price · Currency is THB 8.00
+0.05 (0.63%)
Aug 22, 2025, 4:39 PM ICT
United Paper PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 274,079 |
| Aug 21, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 65,139 |
| Aug 20, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 120,918 |
| Aug 19, 2025 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | - | 126,017 |
| Aug 18, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 166,291 |
| Aug 15, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 246,336 |
| Aug 14, 2025 | 7.85 | 7.95 | 7.80 | 7.85 | 7.85 | 1.29% | 259,312 |
| Aug 13, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | 0.65% | 233,359 |
| Aug 8, 2025 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | - | 387,859 |
| Aug 7, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 408,857 |
| Aug 6, 2025 | 7.65 | 7.65 | 7.50 | 7.60 | 7.60 | -0.65% | 246,576 |
| Aug 5, 2025 | 7.65 | 7.65 | 7.50 | 7.65 | 7.65 | 0.66% | 146,926 |
| Aug 4, 2025 | 7.65 | 7.65 | 7.50 | 7.60 | 7.60 | - | 206,554 |
| Aug 1, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | - | 172,593 |
| Jul 31, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | 209,473 |
| Jul 30, 2025 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 187,158 |
| Jul 29, 2025 | 7.60 | 7.65 | 7.45 | 7.60 | 7.60 | -0.65% | 221,047 |
| Jul 25, 2025 | 7.55 | 7.65 | 7.50 | 7.65 | 7.65 | 2.00% | 152,056 |
| Jul 24, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -1.96% | 239,262 |
| Jul 23, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 47,212 |
| Jul 22, 2025 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | - | 125,266 |
| Jul 21, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | - | 73,945 |
| Jul 18, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - | 108,707 |
| Jul 17, 2025 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | 0.66% | 130,012 |
| Jul 16, 2025 | 7.55 | 7.65 | 7.50 | 7.55 | 7.55 | - | 176,143 |
| Jul 15, 2025 | 7.50 | 7.65 | 7.40 | 7.55 | 7.55 | 1.34% | 326,691 |
| Jul 14, 2025 | 7.65 | 7.65 | 7.40 | 7.45 | 7.45 | -2.61% | 269,728 |
| Jul 11, 2025 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | - | 81,060 |
| Jul 9, 2025 | 7.60 | 7.70 | 7.35 | 7.65 | 7.65 | 0.66% | 572,437 |
| Jul 8, 2025 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | - | 77,733 |
| Jul 7, 2025 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | 59,252 |
| Jul 4, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 111,941 |
| Jul 3, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 136,718 |
| Jul 2, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | 38,542 |
| Jul 1, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 148,612 |
| Jun 30, 2025 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | - | 26,002 |
| Jun 27, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | - | 106,828 |
| Jun 26, 2025 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | 64,541 |
| Jun 25, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 105,568 |
| Jun 24, 2025 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | 0.66% | 36,110 |
| Jun 23, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -0.66% | 132,681 |
| Jun 20, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | - | 50,187 |
| Jun 19, 2025 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | 69,527 |
| Jun 18, 2025 | 7.70 | 7.80 | 7.55 | 7.65 | 7.65 | -0.65% | 125,449 |
| Jun 17, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 70,976 |
| Jun 16, 2025 | 7.85 | 7.85 | 7.45 | 7.75 | 7.75 | -0.64% | 535,141 |
| Jun 13, 2025 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 0.65% | 52,893 |
| Jun 12, 2025 | 7.90 | 7.95 | 7.75 | 7.75 | 7.75 | -1.27% | 168,141 |
| Jun 11, 2025 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | 0.64% | 50,524 |
| Jun 10, 2025 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 51,587 |