United Paper PCL (BKK:UTP)
Thailand · Delayed Price · Currency is THB 8.30
-0.05 (-0.60%)
Jul 21, 2026, 4:36 PM ICT
United Paper PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | -0.60% | 1,110,674 |
| Jul 20, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.21% | 298,952 |
| Jul 17, 2026 | 8.25 | 8.35 | 8.20 | 8.25 | 8.25 | - | 295,867 |
| Jul 16, 2026 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 0.61% | 130,595 |
| Jul 15, 2026 | 8.30 | 8.35 | 8.15 | 8.20 | 8.20 | -0.61% | 285,310 |
| Jul 14, 2026 | 8.30 | 8.30 | 8.20 | 8.25 | 8.25 | -0.60% | 338,821 |
| Jul 13, 2026 | 8.30 | 8.35 | 8.25 | 8.30 | 8.30 | - | 147,677 |
| Jul 10, 2026 | 8.30 | 8.40 | 8.25 | 8.30 | 8.30 | - | 304,591 |
| Jul 9, 2026 | 8.20 | 8.35 | 8.20 | 8.30 | 8.30 | 1.22% | 191,777 |
| Jul 8, 2026 | 8.35 | 8.45 | 8.20 | 8.20 | 8.20 | -1.80% | 746,153 |
| Jul 7, 2026 | 8.45 | 8.60 | 8.30 | 8.35 | 8.35 | - | 1,808,228 |
| Jul 6, 2026 | 8.15 | 8.40 | 8.10 | 8.35 | 8.35 | 3.09% | 946,155 |
| Jul 3, 2026 | 8.15 | 8.30 | 8.05 | 8.10 | 8.10 | - | 1,151,934 |
| Jul 2, 2026 | 8.05 | 8.15 | 8.00 | 8.10 | 8.10 | 0.62% | 648,929 |
| Jul 1, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | 295,551 |
| Jun 30, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 126,831 |
| Jun 29, 2026 | 8.00 | 8.05 | 7.90 | 7.95 | 7.95 | -0.62% | 397,652 |
| Jun 26, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | 0.63% | 559,282 |
| Jun 25, 2026 | 7.90 | 8.15 | 7.90 | 7.95 | 7.95 | 0.63% | 961,035 |
| Jun 24, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | - | 191,897 |
| Jun 23, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - | 676,594 |
| Jun 22, 2026 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | - | 160,835 |
| Jun 19, 2026 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 168,864 |
| Jun 18, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 221,946 |
| Jun 17, 2026 | 7.85 | 8.00 | 7.85 | 7.90 | 7.90 | - | 470,365 |
| Jun 16, 2026 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | - | 67,878 |
| Jun 15, 2026 | 7.95 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 367,368 |
| Jun 12, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | 224,662 |
| Jun 11, 2026 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | - | 396,965 |
| Jun 10, 2026 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 348,537 |
| Jun 9, 2026 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 318,803 |
| Jun 8, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | - | 388,311 |
| Jun 5, 2026 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | - | 193,761 |
| Jun 4, 2026 | 8.00 | 8.05 | 7.85 | 7.95 | 7.95 | -1.24% | 930,004 |
| Jun 2, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | 369,551 |
| May 29, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | -0.62% | 420,941 |
| May 28, 2026 | 7.95 | 8.20 | 7.85 | 8.05 | 8.05 | 2.55% | 1,875,135 |
| May 27, 2026 | 7.85 | 8.00 | 7.85 | 7.85 | 7.85 | -0.63% | 459,486 |
| May 26, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 552,946 |
| May 25, 2026 | 7.95 | 8.00 | 7.75 | 7.85 | 7.85 | -1.26% | 988,358 |
| May 22, 2026 | 7.70 | 8.30 | 7.70 | 7.95 | 7.95 | 3.25% | 2,297,939 |
| May 21, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 154,660 |
| May 20, 2026 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | -0.64% | 406,026 |
| May 19, 2026 | 7.60 | 7.85 | 7.55 | 7.80 | 7.80 | 3.31% | 1,013,286 |
| May 18, 2026 | 7.45 | 7.60 | 7.45 | 7.55 | 7.55 | 0.67% | 279,425 |
| May 15, 2026 | 7.60 | 7.60 | 7.45 | 7.50 | 7.50 | - | 1,116,727 |
| May 14, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | 1.35% | 1,673,942 |
| May 13, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 284,821 |
| May 12, 2026 | 7.45 | 7.55 | 7.40 | 7.50 | 7.50 | - | 279,937 |
| May 11, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | - | 185,710 |