United Paper PCL (BKK:UTP)
Thailand · Delayed Price · Currency is THB 8.05
+0.05 (0.63%)
Jun 2, 2026, 4:37 PM ICT
United Paper PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |