United Paper PCL (BKK:UTP)
Thailand · Delayed Price · Currency is THB 7.50
0.00 (0.00%)
May 12, 2026, 4:29 PM ICT
United Paper PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 103,180 |
| May 7, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | 130,741 |
| May 6, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | 0.68% | 396,661 |
| May 5, 2026 | 7.35 | 7.45 | 7.35 | 7.35 | 7.35 | - | 427,109 |
| Apr 30, 2026 | 7.35 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 333,418 |
| Apr 29, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 1.37% | 158,400 |
| Apr 28, 2026 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | - | 330,045 |
| Apr 27, 2026 | 7.25 | 7.35 | 7.25 | 7.30 | 7.30 | 0.69% | 170,299 |
| Apr 24, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 114,151 |
| Apr 23, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | - | 120,382 |
| Apr 22, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 99,328 |
| Apr 21, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | 0.69% | 94,197 |
| Apr 20, 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 289,783 |
| Apr 17, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 53,268 |
| Apr 16, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 221,252 |
| Apr 10, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | - | 125,182 |
| Apr 9, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 226,317 |
| Apr 8, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | - | 194,777 |
| Apr 7, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | - | 119,297 |
| Apr 3, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | 51,851 |
| Apr 2, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | - | 89,542 |
| Apr 1, 2026 | 7.35 | 7.45 | 7.20 | 7.35 | 7.35 | - | 176,880 |
| Mar 31, 2026 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | - | 96,158 |
| Mar 30, 2026 | 7.35 | 7.40 | 7.20 | 7.35 | 7.35 | - | 64,519 |
| 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 |