Univanich Palm Oil PCL (BKK:UVAN)
Thailand · Delayed Price · Currency is THB 11.80
-0.10 (-0.85%)
Nov 19, 2025, 3:43 PM ICT
Univanich Palm Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | - | - | 133,864 |
| Nov 18, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 95,097 |
| Nov 17, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 741,523 |
| Nov 14, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 238,551 |
| Nov 13, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 236,201 |
| Nov 12, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | - | 157,411 |
| Nov 11, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 73,500 |
| Nov 10, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 132,170 |
| Nov 7, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 105,605 |
| Nov 6, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 84,164 |
| Nov 5, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 180,353 |
| Nov 4, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 148,787 |
| Nov 3, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 60,376 |
| Oct 31, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 128,317 |
| Oct 30, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | - | 144,827 |
| Oct 29, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 133,377 |
| Oct 28, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 117,690 |
| Oct 27, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 284,334 |
| Oct 24, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 134,370 |
| Oct 22, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 142,103 |
| Oct 21, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 219,689 |
| Oct 20, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 219,068 |
| Oct 17, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 371,055 |
| Oct 16, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 201,515 |
| Oct 15, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 201,748 |
| Oct 14, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | 287,314 |
| Oct 10, 2025 | 11.40 | 11.60 | 11.30 | 11.60 | 11.60 | 1.75% | 368,182 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | - | 987,533 |
| Oct 8, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | - | 191,625 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 168,508 |
| Oct 6, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 94,468 |
| Oct 3, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 67,610 |
| Oct 2, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 108,003 |
| Oct 1, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 146,436 |
| Sep 30, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - | 143,298 |
| Sep 29, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 185,225 |
| Sep 26, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | - | 275,714 |
| Sep 25, 2025 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | 266,681 |
| Sep 24, 2025 | 11.00 | 11.40 | 11.00 | 11.30 | 11.30 | 2.73% | 343,639 |
| Sep 23, 2025 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -1.79% | 700,246 |
| Sep 22, 2025 | 11.70 | 11.70 | 11.10 | 11.20 | 11.20 | -4.27% | 726,714 |
| Sep 19, 2025 | 11.90 | 12.00 | 11.40 | 11.70 | 11.70 | -1.68% | 779,253 |
| Sep 18, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | 0.85% | 699,048 |
| Sep 17, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 3.51% | 566,019 |
| Sep 16, 2025 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | 1.79% | 221,546 |
| Sep 15, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 381,328 |
| Sep 12, 2025 | 10.80 | 11.40 | 10.80 | 11.30 | 11.30 | 4.63% | 714,576 |
| Sep 11, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 163,268 |
| Sep 10, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 117,194 |
| Sep 9, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | - | 246,598 |