United Paper PCL (BKK:UTP)
Thailand · Delayed Price · Currency is THB 8.80
+0.05 (0.57%)
Oct 8, 2026, 4:36 PM ICT
United Paper PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | 0.57% | 428,604 |
| Oct 7, 2026 | 8.75 | 8.90 | 8.75 | 8.75 | 8.75 | - | 435,730 |
| Oct 6, 2026 | 8.90 | 8.95 | 8.70 | 8.75 | 8.75 | -2.23% | 995,356 |
| Oct 5, 2026 | 9.05 | 9.05 | 8.90 | 8.95 | 8.95 | -0.56% | 406,548 |
| Oct 2, 2026 | 8.95 | 9.05 | 8.90 | 9.00 | 9.00 | 0.56% | 389,836 |
| Oct 1, 2026 | 9.00 | 9.10 | 8.80 | 8.95 | 8.95 | -0.56% | 679,756 |
| Sep 30, 2026 | 9.05 | 9.10 | 8.90 | 9.00 | 9.00 | -0.55% | 514,133 |
| Sep 29, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -0.55% | 276,768 |
| Sep 28, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | - | 181,764 |
| Sep 25, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -2.15% | 281,851 |
| Sep 24, 2026 | 9.35 | 9.45 | 9.30 | 9.30 | 9.30 | 0.54% | 448,709 |
| Sep 23, 2026 | 9.15 | 9.40 | 9.15 | 9.25 | 9.25 | 1.09% | 642,686 |
| Sep 22, 2026 | 9.10 | 9.20 | 9.05 | 9.15 | 9.15 | 0.55% | 361,232 |
| Sep 21, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | - | 287,458 |
| Sep 18, 2026 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 135,815 |
| Sep 17, 2026 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | -0.55% | 178,993 |
| Sep 16, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | 406,338 |
| Sep 15, 2026 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | - | 844,695 |
| Sep 14, 2026 | 9.00 | 9.15 | 8.95 | 9.05 | 9.05 | 0.56% | 440,801 |
| Sep 11, 2026 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | - | 378,252 |
| Sep 10, 2026 | 8.95 | 9.10 | 8.90 | 9.00 | 9.00 | 0.56% | 876,859 |
| Sep 9, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 2.29% | 750,496 |
| Sep 8, 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | -1.13% | 124,901 |
| Sep 7, 2026 | 8.80 | 8.85 | 8.75 | 8.85 | 8.85 | 1.14% | 532,851 |
| Sep 4, 2026 | 8.65 | 8.80 | 8.65 | 8.75 | 8.75 | 1.16% | 180,346 |
| Sep 3, 2026 | 8.70 | 8.80 | 8.65 | 8.65 | 8.65 | -1.14% | 428,092 |
| Sep 2, 2026 | 8.80 | 8.90 | 8.75 | 8.75 | 8.75 | -0.57% | 312,642 |
| Sep 1, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 419,381 |
| Aug 31, 2026 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | -0.55% | 433,071 |
| Aug 28, 2026 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | - | 242,208 |
| Aug 27, 2026 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | 512,414 |
| Aug 26, 2026 | 8.95 | 9.00 | 8.85 | 8.95 | 8.95 | 0.56% | 604,930 |
| Aug 25, 2026 | 9.30 | 9.40 | 9.20 | 9.30 | 8.90 | -0.53% | 910,645 |
| Aug 24, 2026 | 9.40 | 9.50 | 9.25 | 9.35 | 8.95 | -0.53% | 537,750 |
| Aug 21, 2026 | 9.65 | 9.65 | 9.35 | 9.40 | 9.00 | -1.05% | 718,994 |
| Aug 20, 2026 | 9.40 | 9.55 | 9.40 | 9.50 | 9.09 | 2.15% | 1,152,357 |
| Aug 19, 2026 | 9.25 | 9.40 | 9.20 | 9.30 | 8.90 | 0.54% | 604,259 |
| Aug 18, 2026 | 9.30 | 9.30 | 9.15 | 9.25 | 8.85 | 0.54% | 344,717 |
| Aug 17, 2026 | 9.15 | 9.35 | 9.15 | 9.20 | 8.80 | 0.55% | 1,310,053 |
| Aug 14, 2026 | 9.15 | 9.55 | 9.10 | 9.15 | 8.76 | 4.57% | 3,449,586 |
| Aug 13, 2026 | 8.45 | 8.80 | 8.45 | 8.75 | 8.37 | 4.17% | 947,012 |
| Aug 11, 2026 | 8.50 | 8.60 | 8.35 | 8.40 | 8.04 | -1.18% | 549,189 |
| Aug 10, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.13 | -2.30% | 502,089 |
| Aug 7, 2026 | 8.65 | 8.70 | 8.60 | 8.70 | 8.33 | -0.57% | 316,770 |
| Aug 6, 2026 | 8.75 | 8.75 | 8.55 | 8.75 | 8.37 | - | 632,722 |
| Aug 5, 2026 | 8.45 | 8.75 | 8.35 | 8.75 | 8.37 | 4.17% | 1,903,245 |
| Aug 4, 2026 | 8.35 | 8.50 | 8.30 | 8.40 | 8.04 | 0.60% | 674,901 |
| Aug 3, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 7.99 | 1.21% | 632,979 |
| Jul 31, 2026 | 8.25 | 8.30 | 8.20 | 8.25 | 7.90 | 0.61% | 209,661 |
| Jul 30, 2026 | 8.25 | 8.30 | 8.15 | 8.20 | 7.85 | -0.61% | 636,450 |