Univanich Palm Oil PCL (BKK:UVAN)
Thailand · Delayed Price · Currency is THB 14.70
+0.10 (0.68%)
Apr 30, 2026, 4:36 PM ICT
Univanich Palm Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 0.68% | 389,970 |
| Apr 29, 2026 | 14.40 | 14.60 | 14.20 | 14.60 | 14.60 | 2.10% | 279,094 |
| Apr 28, 2026 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | -2.72% | 679,332 |
| Apr 27, 2026 | 14.40 | 14.70 | 14.30 | 14.70 | 14.70 | 2.08% | 623,601 |
| Apr 24, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | 336,733 |
| Apr 23, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | - | 278,370 |
| Apr 22, 2026 | 14.40 | 14.40 | 14.10 | 14.40 | 14.40 | - | 513,749 |
| Apr 21, 2026 | 14.00 | 14.50 | 14.00 | 14.40 | 14.40 | 2.86% | 711,448 |
| Apr 20, 2026 | 14.00 | 14.30 | 14.00 | 14.00 | 14.00 | -0.71% | 635,725 |
| Apr 17, 2026 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | - | 666,976 |
| Apr 16, 2026 | 14.40 | 14.40 | 13.90 | 14.10 | 14.10 | -2.76% | 1,227,728 |
| Apr 10, 2026 | 14.60 | 14.80 | 14.40 | 14.50 | 14.50 | -0.68% | 738,700 |
| Apr 9, 2026 | 14.50 | 14.80 | 14.50 | 14.60 | 14.60 | -1.35% | 1,147,780 |
| Apr 8, 2026 | 15.10 | 15.30 | 14.70 | 14.80 | 14.80 | -3.27% | 2,368,301 |
| Apr 7, 2026 | 15.90 | 15.90 | 15.20 | 15.30 | 15.30 | -3.16% | 1,510,534 |
| Apr 3, 2026 | 15.90 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | 762,066 |
| Apr 2, 2026 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | 0.63% | 468,868 |
| Apr 1, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -1.25% | 1,435,831 |
| Mar 31, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -1.84% | 691,460 |
| Mar 30, 2026 | 16.10 | 16.40 | 15.90 | 16.30 | 16.30 | 1.24% | 1,109,608 |
| Mar 27, 2026 | 16.00 | 16.40 | 15.80 | 16.10 | 16.10 | - | 1,503,512 |
| Mar 26, 2026 | 15.80 | 16.10 | 15.70 | 16.10 | 16.10 | 3.87% | 1,221,074 |
| Mar 25, 2026 | 15.80 | 15.90 | 15.10 | 15.50 | 15.50 | -1.90% | 1,632,476 |
| Mar 24, 2026 | 15.80 | 16.00 | 15.50 | 15.80 | 15.80 | - | 1,359,517 |
| 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 |