Univanich Palm Oil PCL (BKK:UVAN)
Thailand · Delayed Price · Currency is THB 15.80
-0.30 (-1.86%)
At close: Mar 23, 2026
Univanich Palm Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 16.20 | 16.40 | 15.70 | 15.80 | 15.80 | -1.86% | 2,023,225 |
| Mar 20, 2026 | 16.70 | 16.90 | 16.00 | 16.10 | 16.10 | -3.01% | 2,161,889 |
| Mar 19, 2026 | 16.30 | 17.80 | 16.30 | 16.60 | 16.60 | 1.84% | 7,953,740 |
| Mar 18, 2026 | 16.50 | 16.90 | 16.20 | 16.30 | 16.30 | -0.61% | 2,496,642 |
| Mar 17, 2026 | 16.50 | 16.50 | 15.90 | 16.40 | 16.40 | -2.38% | 3,528,613 |
| Mar 16, 2026 | 15.40 | 16.90 | 15.30 | 16.80 | 16.80 | 11.26% | 4,692,823 |
| Mar 13, 2026 | 15.90 | 15.90 | 15.10 | 15.10 | 15.10 | -5.03% | 2,489,651 |
| Mar 12, 2026 | 15.00 | 15.90 | 14.90 | 15.90 | 15.90 | 5.30% | 3,232,277 |
| Mar 11, 2026 | 14.40 | 15.20 | 14.30 | 15.10 | 15.10 | 5.59% | 3,086,764 |
| Mar 10, 2026 | 14.00 | 14.50 | 14.00 | 14.30 | 14.30 | 2.88% | 1,281,098 |
| Mar 9, 2026 | 13.90 | 14.00 | 13.60 | 13.90 | 13.90 | - | 1,474,735 |
| Mar 6, 2026 | 13.70 | 14.00 | 13.60 | 13.90 | 13.90 | -4.79% | 2,287,902 |
| Mar 5, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 13.75 | 1.39% | 2,341,503 |
| Mar 4, 2026 | 14.70 | 14.70 | 14.00 | 14.40 | 13.56 | -2.04% | 2,881,484 |
| Mar 2, 2026 | 14.20 | 14.80 | 14.10 | 14.70 | 13.84 | 2.08% | 2,207,541 |
| Feb 27, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 13.56 | - | 978,626 |
| Feb 26, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 13.56 | - | 1,358,504 |
| Feb 25, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 13.56 | 2.13% | 925,688 |
| Feb 24, 2026 | 13.90 | 14.10 | 13.70 | 14.10 | 13.28 | 1.44% | 785,813 |
| Feb 23, 2026 | 13.80 | 14.00 | 13.70 | 13.90 | 13.09 | 0.72% | 1,419,885 |
| Feb 20, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.00 | - | 1,022,960 |
| Feb 19, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.00 | 1.47% | 906,378 |
| Feb 18, 2026 | 13.30 | 13.60 | 13.20 | 13.60 | 12.81 | 2.26% | 1,034,791 |
| Feb 17, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 12.53 | 0.76% | 567,915 |
| Feb 16, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 12.43 | 0.76% | 236,961 |
| Feb 13, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 12.34 | 0.77% | 650,246 |
| Feb 12, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.24 | -0.76% | 215,182 |
| Feb 11, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 12.34 | - | 830,394 |
| Feb 10, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 12.34 | - | 283,029 |
| Feb 9, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 12.34 | -0.76% | 854,211 |
| Feb 6, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.43 | 1.54% | 394,094 |
| Feb 5, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 12.24 | - | 319,636 |
| Feb 4, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 12.24 | 0.78% | 533,017 |
| Feb 3, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.15 | -0.77% | 115,688 |
| Feb 2, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 12.24 | 1.56% | 116,721 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.05 | - | 377,813 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.05 | -0.78% | 272,436 |
| Jan 28, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.15 | - | 129,621 |
| Jan 27, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.15 | - | 283,197 |
| Jan 26, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.15 | - | 240,054 |
| Jan 23, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.15 | 0.78% | 391,351 |
| Jan 22, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.05 | -0.78% | 670,694 |
| Jan 21, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.15 | - | 286,334 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.15 | - | 460,350 |
| Jan 19, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.15 | - | 418,027 |
| Jan 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.15 | -0.77% | 160,599 |
| Jan 15, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 12.24 | - | 124,257 |
| Jan 14, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 12.24 | 0.78% | 467,603 |
| Jan 13, 2026 | 13.10 | 13.10 | 12.80 | 12.90 | 12.15 | -1.53% | 437,008 |
| Jan 12, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 12.34 | 0.77% | 444,509 |