United Paper PCL (BKK:UTP)
Thailand · Delayed Price · Currency is THB 8.80
0.00 (0.00%)
Nov 9, 2026, 4:05 PM ICT
United Paper PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.80 | 8.85 | 8.70 | 8.80 | 8.80 | - | 289,100 |
| Nov 6, 2026 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | -0.56% | 307,445 |
| Nov 5, 2026 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | - | 425,347 |
| Nov 4, 2026 | 8.85 | 8.90 | 8.75 | 8.85 | 8.85 | - | 310,277 |
| Nov 3, 2026 | 8.90 | 9.00 | 8.80 | 8.85 | 8.85 | -1.12% | 797,099 |
| Nov 2, 2026 | 8.90 | 9.00 | 8.90 | 8.95 | 8.95 | 1.13% | 209,161 |
| Oct 30, 2026 | 8.90 | 9.00 | 8.85 | 8.85 | 8.85 | -0.56% | 413,541 |
| Oct 29, 2026 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | -0.56% | 417,032 |
| Oct 28, 2026 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 139,325 |
| Oct 27, 2026 | 9.10 | 9.10 | 8.95 | 9.00 | 9.00 | -1.10% | 240,941 |
| Oct 26, 2026 | 9.00 | 9.10 | 8.90 | 9.10 | 9.10 | 0.55% | 1,195,603 |
| Oct 22, 2026 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | 2.26% | 379,138 |
| Oct 21, 2026 | 8.85 | 8.95 | 8.85 | 8.85 | 8.85 | - | 249,220 |
| Oct 20, 2026 | 8.85 | 8.95 | 8.85 | 8.85 | 8.85 | 0.57% | 440,174 |
| Oct 19, 2026 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | - | 427,143 |
| Oct 15, 2026 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | - | 117,231 |
| Oct 14, 2026 | 8.75 | 8.85 | 8.70 | 8.80 | 8.80 | - | 216,539 |
| Oct 12, 2026 | 8.65 | 8.80 | 8.60 | 8.80 | 8.80 | 1.73% | 297,044 |
| Oct 9, 2026 | 8.80 | 8.80 | 8.60 | 8.65 | 8.65 | -1.70% | 901,160 |
| Oct 8, 2026 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | 0.57% | 425,404 |
| 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 |