Univanich Palm Oil PCL (BKK:UVAN)
Thailand · Delayed Price · Currency is THB 14.70
+0.30 (2.08%)
Mar 2, 2026, 4:35 PM ICT
Univanich Palm Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.20 | 14.80 | 14.10 | 14.70 | - | 2.08% | 1,677,313 |
| Feb 27, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | - | 978,626 |
| Feb 26, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 14.40 | - | 1,358,504 |
| Feb 25, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 2.13% | 925,688 |
| Feb 24, 2026 | 13.90 | 14.10 | 13.70 | 14.10 | 14.10 | 1.44% | 785,813 |
| Feb 23, 2026 | 13.80 | 14.00 | 13.70 | 13.90 | 13.90 | 0.72% | 1,419,885 |
| Feb 20, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | - | 1,022,960 |
| Feb 19, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | 906,378 |
| Feb 18, 2026 | 13.30 | 13.60 | 13.20 | 13.60 | 13.60 | 2.26% | 1,034,791 |
| Feb 17, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 567,915 |
| Feb 16, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 236,961 |
| Feb 13, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 650,246 |
| Feb 12, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 215,182 |
| Feb 11, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 830,394 |
| Feb 10, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 283,029 |
| Feb 9, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 854,211 |
| Feb 6, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 394,094 |
| Feb 5, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 319,636 |
| Feb 4, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 533,017 |
| Feb 3, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 115,688 |
| Feb 2, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 116,721 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | 377,813 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 272,436 |
| Jan 28, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 129,621 |
| Jan 27, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 283,197 |
| Jan 26, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 240,054 |
| Jan 23, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 391,351 |
| Jan 22, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 670,694 |
| Jan 21, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | - | 286,334 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | - | 460,350 |
| Jan 19, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 418,027 |
| Jan 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 160,599 |
| Jan 15, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - | 124,257 |
| Jan 14, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 467,603 |
| Jan 13, 2026 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -1.53% | 437,008 |
| Jan 12, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 444,509 |
| Jan 9, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 72,865 |
| Jan 8, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 152,578 |
| Jan 7, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | - | 202,026 |
| Jan 6, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | - | 250,227 |
| Jan 5, 2026 | 12.90 | 13.00 | 12.60 | 12.80 | 12.80 | -1.54% | 614,691 |
| Dec 30, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 486,160 |
| Dec 29, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 170,544 |
| Dec 26, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 155,297 |
| Dec 25, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | - | 184,162 |
| Dec 24, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 294,732 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 146,157 |
| Dec 22, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 221,620 |
| Dec 19, 2025 | 12.80 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 315,167 |
| Dec 18, 2025 | 12.70 | 12.90 | 12.60 | 12.80 | 12.80 | 0.79% | 264,030 |