Univanich Palm Oil PCL (BKK:UVAN)
Thailand · Delayed Price · Currency is THB 14.10
-0.10 (-0.70%)
Sep 2, 2026, 4:37 PM ICT
Univanich Palm Oil PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 307,488 |
| Sep 1, 2026 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | - | 158,432 |
| Aug 31, 2026 | 14.20 | 14.30 | 14.10 | 14.20 | 14.20 | - | 317,023 |
| Aug 28, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | - | 305,766 |
| Aug 27, 2026 | 14.40 | 14.40 | 14.10 | 14.20 | 14.20 | -0.35% | 802,575 |
| Aug 26, 2026 | 14.40 | 14.50 | 14.20 | 14.50 | 14.25 | 1.40% | 806,711 |
| Aug 25, 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 14.05 | -0.69% | 929,152 |
| Aug 24, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.15 | 0.70% | 399,339 |
| Aug 21, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.05 | -0.69% | 825,528 |
| Aug 20, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.15 | -0.69% | 265,030 |
| Aug 19, 2026 | 14.30 | 14.50 | 14.10 | 14.50 | 14.25 | 1.40% | 668,032 |
| Aug 18, 2026 | 14.10 | 14.50 | 14.10 | 14.30 | 14.05 | 0.70% | 692,780 |
| Aug 17, 2026 | 14.10 | 14.30 | 13.70 | 14.20 | 13.96 | -2.74% | 4,956,465 |
| Aug 14, 2026 | 15.70 | 15.70 | 14.40 | 14.60 | 14.35 | -6.41% | 3,084,967 |
| Aug 13, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.33 | - | 247,741 |
| Aug 11, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.33 | - | 463,745 |
| Aug 10, 2026 | 15.70 | 15.80 | 15.50 | 15.60 | 15.33 | -1.27% | 783,013 |
| Aug 7, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.53 | -0.63% | 778,952 |
| Aug 6, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.63 | - | 271,413 |
| Aug 5, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.63 | - | 402,017 |
| Aug 4, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.63 | - | 375,686 |
| Aug 3, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.63 | -0.63% | 372,260 |
| Jul 31, 2026 | 15.80 | 16.00 | 15.70 | 16.00 | 15.72 | 1.27% | 647,064 |
| Jul 30, 2026 | 15.60 | 15.80 | 15.40 | 15.80 | 15.53 | 1.28% | 846,567 |
| Jul 27, 2026 | 15.50 | 15.70 | 15.50 | 15.60 | 15.33 | - | 360,779 |
| Jul 24, 2026 | 15.50 | 15.70 | 15.40 | 15.60 | 15.33 | 1.30% | 571,192 |
| Jul 23, 2026 | 15.20 | 15.50 | 15.20 | 15.40 | 15.13 | 0.65% | 463,433 |
| Jul 22, 2026 | 15.50 | 15.60 | 15.20 | 15.30 | 15.04 | -1.29% | 712,285 |
| Jul 21, 2026 | 15.70 | 15.80 | 15.50 | 15.50 | 15.23 | - | 1,270,325 |
| Jul 20, 2026 | 15.30 | 15.50 | 15.10 | 15.50 | 15.23 | 1.97% | 859,276 |
| Jul 17, 2026 | 15.10 | 15.30 | 15.10 | 15.20 | 14.94 | - | 300,508 |
| Jul 16, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 14.94 | 0.66% | 165,977 |
| Jul 15, 2026 | 15.00 | 15.20 | 15.00 | 15.10 | 14.84 | - | 518,921 |
| Jul 14, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 14.84 | 0.67% | 447,893 |
| Jul 13, 2026 | 14.90 | 15.00 | 14.80 | 15.00 | 14.74 | 0.67% | 395,204 |
| Jul 10, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.64 | 0.68% | 165,452 |
| Jul 9, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.54 | 0.68% | 198,744 |
| Jul 8, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.45 | -0.68% | 401,872 |
| Jul 7, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.54 | -1.33% | 545,329 |
| Jul 6, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 14.74 | 1.35% | 317,666 |
| Jul 3, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 14.54 | 0.68% | 490,745 |
| Jul 2, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.45 | - | 401,772 |
| Jul 1, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 14.45 | -0.68% | 307,302 |
| Jun 30, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.54 | 0.68% | 270,888 |
| Jun 29, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.45 | - | 389,585 |
| Jun 26, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.45 | -0.68% | 289,180 |
| Jun 25, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.54 | 0.68% | 234,616 |
| Jun 24, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.45 | - | 374,605 |
| Jun 23, 2026 | 14.70 | 14.80 | 14.50 | 14.70 | 14.45 | - | 289,341 |
| Jun 22, 2026 | 14.60 | 14.70 | 14.40 | 14.70 | 14.45 | - | 458,026 |