Univanich Palm Oil PCL (BKK:UVAN)
Thailand · Delayed Price · Currency is THB 11.30
+0.50 (4.63%)
Sep 12, 2025, 4:36 PM ICT
Univanich Palm Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 343,163 |
| Sep 5, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 422,205 |
| Sep 4, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | - | 139,686 |
| Sep 3, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 390,115 |
| Sep 2, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - | 261,472 |
| Sep 1, 2025 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 272,211 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 49,876 |
| Aug 28, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 111,244 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 125,458 |
| Aug 26, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 108,229 |
| Aug 25, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | - | 193,565 |
| Aug 22, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 145,372 |
| Aug 21, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | -1.94% | 505,282 |
| Aug 20, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 9.90 | -0.96% | 817,336 |
| Aug 19, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.00 | 1.96% | 942,929 |
| Aug 18, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 9.80 | - | 230,640 |
| Aug 15, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 9.80 | 0.99% | 517,684 |
| Aug 14, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 9.71 | -0.98% | 758,548 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 9.80 | 0.99% | 1,322,351 |
| Aug 8, 2025 | 9.90 | 10.30 | 9.90 | 10.10 | 9.71 | 2.02% | 1,193,119 |
| Aug 7, 2025 | 9.90 | 10.00 | 9.85 | 9.90 | 9.52 | 0.51% | 300,419 |
| Aug 6, 2025 | 9.90 | 9.95 | 9.80 | 9.85 | 9.47 | -0.51% | 122,308 |
| Aug 5, 2025 | 9.90 | 9.95 | 9.80 | 9.90 | 9.52 | 1.02% | 252,245 |
| Aug 4, 2025 | 9.80 | 9.85 | 9.75 | 9.80 | 9.42 | 0.51% | 426,924 |
| Aug 1, 2025 | 9.70 | 9.80 | 9.70 | 9.75 | 9.37 | 0.52% | 145,447 |
| Jul 31, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.32 | -0.51% | 60,204 |
| Jul 30, 2025 | 9.70 | 9.75 | 9.65 | 9.75 | 9.37 | 1.04% | 62,352 |
| Jul 29, 2025 | 9.65 | 9.70 | 9.60 | 9.65 | 9.28 | - | 121,138 |
| Jul 25, 2025 | 9.65 | 9.70 | 9.60 | 9.65 | 9.28 | - | 49,866 |
| Jul 24, 2025 | 9.65 | 9.65 | 9.55 | 9.65 | 9.28 | - | 136,043 |
| Jul 23, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.28 | - | 110,969 |
| Jul 22, 2025 | 9.70 | 9.75 | 9.60 | 9.65 | 9.28 | -0.52% | 233,929 |
| Jul 21, 2025 | 9.70 | 9.80 | 9.65 | 9.70 | 9.32 | - | 194,259 |
| Jul 18, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.32 | - | 125,896 |
| Jul 17, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.32 | - | 155,597 |
| Jul 16, 2025 | 9.65 | 9.75 | 9.65 | 9.70 | 9.32 | - | 66,521 |
| Jul 15, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.32 | -0.51% | 61,695 |
| Jul 14, 2025 | 9.70 | 9.75 | 9.65 | 9.75 | 9.37 | 0.52% | 79,633 |
| Jul 11, 2025 | 9.65 | 9.75 | 9.65 | 9.70 | 9.32 | - | 81,433 |
| Jul 9, 2025 | 9.65 | 9.80 | 9.65 | 9.70 | 9.32 | 0.52% | 76,981 |
| Jul 8, 2025 | 9.65 | 9.75 | 9.65 | 9.65 | 9.28 | -0.52% | 84,571 |
| Jul 7, 2025 | 9.65 | 9.75 | 9.65 | 9.70 | 9.32 | 0.52% | 104,914 |
| Jul 4, 2025 | 9.65 | 9.75 | 9.65 | 9.65 | 9.28 | - | 98,699 |
| Jul 3, 2025 | 9.80 | 9.80 | 9.60 | 9.65 | 9.28 | -1.53% | 345,606 |
| Jul 2, 2025 | 9.80 | 9.80 | 9.70 | 9.80 | 9.42 | 0.51% | 195,151 |
| Jul 1, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.37 | 1.04% | 136,279 |