Univanich Palm Oil PCL (BKK:UVAN)
Thailand · Delayed Price · Currency is THB 15.50
+0.10 (0.65%)
Jul 24, 2026, 10:44 AM ICT
Univanich Palm Oil PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | - | 0.65% | 96,986 |
| Jul 22, 2026 | 15.50 | 15.60 | 15.20 | 15.30 | 15.30 | -1.29% | 712,285 |
| Jul 21, 2026 | 15.70 | 15.80 | 15.50 | 15.50 | 15.50 | - | 1,270,325 |
| Jul 20, 2026 | 15.30 | 15.50 | 15.10 | 15.50 | 15.50 | 1.97% | 859,276 |
| Jul 17, 2026 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | - | 300,508 |
| Jul 16, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 165,977 |
| Jul 15, 2026 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | - | 518,921 |
| Jul 14, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | 0.67% | 447,893 |
| Jul 13, 2026 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 395,204 |
| Jul 10, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 165,452 |
| Jul 9, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 198,744 |
| Jul 8, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 401,872 |
| Jul 7, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 545,329 |
| Jul 6, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 317,666 |
| Jul 3, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.80 | 0.68% | 490,745 |
| Jul 2, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | - | 401,772 |
| Jul 1, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 307,302 |
| Jun 30, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 270,888 |
| Jun 29, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | - | 389,585 |
| Jun 26, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | -0.68% | 289,180 |
| Jun 25, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 234,616 |
| Jun 24, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | - | 374,605 |
| Jun 23, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.70 | - | 289,341 |
| Jun 22, 2026 | 14.60 | 14.70 | 14.40 | 14.70 | 14.70 | - | 458,026 |
| Jun 19, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 232,489 |
| Jun 18, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 75,588 |
| Jun 17, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | 461,692 |
| Jun 16, 2026 | 14.40 | 14.60 | 14.30 | 14.50 | 14.50 | 1.40% | 384,416 |
| Jun 15, 2026 | 14.40 | 14.60 | 14.30 | 14.30 | 14.30 | -1.38% | 578,626 |
| Jun 12, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 332,104 |
| Jun 11, 2026 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | - | 201,525 |
| Jun 10, 2026 | 14.40 | 14.60 | 14.30 | 14.40 | 14.40 | - | 644,511 |
| Jun 9, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -2.04% | 1,107,662 |
| Jun 8, 2026 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | - | 348,353 |
| Jun 5, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 638,244 |
| Jun 4, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 750,799 |
| Jun 2, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | - | 263,717 |
| May 29, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 1.36% | 283,872 |
| May 28, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 540,974 |
| May 27, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 422,904 |
| May 26, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | - | 241,051 |
| May 25, 2026 | 14.80 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | 261,694 |
| May 22, 2026 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | 0.68% | 355,762 |
| May 21, 2026 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -2.00% | 737,273 |
| May 20, 2026 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 405,819 |
| May 19, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 328,629 |
| May 18, 2026 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | -1.32% | 484,557 |
| May 15, 2026 | 14.80 | 15.30 | 14.80 | 15.10 | 15.10 | 2.03% | 1,180,655 |
| May 14, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 128,688 |
| May 13, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 195,543 |