Univanich Palm Oil PCL (BKK:UVAN)
Thailand · Delayed Price · Currency is THB 12.90
0.00 (0.00%)
At close: Jan 20, 2026
Univanich Palm Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 1.60% | 336,230 |
| Dec 16, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 195,170 |
| Dec 15, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | - | 285,806 |
| Dec 12, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | 321,695 |
| Dec 11, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 131,337 |
| Dec 9, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 236,314 |
| Dec 8, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | - | 400,474 |
| Dec 4, 2025 | 12.20 | 12.50 | 12.20 | 12.40 | 12.40 | 1.64% | 618,031 |
| Dec 3, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 352,958 |
| Dec 2, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 62,916 |
| Dec 1, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 116,755 |
| Nov 28, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 89,558 |
| Nov 27, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 275,670 |
| Nov 26, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | 203,148 |
| Nov 25, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - | 252,325 |
| Nov 24, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 131,504 |
| Nov 21, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 617,149 |
| Nov 20, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 64,013 |
| Nov 19, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 319,984 |
| 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 |