United Palm Oil Industry PCL (BKK:UPOIC)
Thailand
· Delayed Price · Currency is THB 6.90
+0.15 (2.22%)
Mar 9, 2026, 4:39 PM ICT
BKK:UPOIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.55 | 6.80 | 6.55 | 6.70 | - | 2.29% | 160,200 |
| Mar 5, 2026 | 6.45 | 6.70 | 6.45 | 6.55 | 6.55 | 2.34% | 5,201 |
| Mar 4, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 40,901 |
| Mar 2, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -2.27% | 14,617 |
| Feb 27, 2026 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | - | 33,945 |
| Feb 26, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 1,710 |
| Feb 25, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -1.50% | 111,200 |
| Feb 24, 2026 | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | 10,702 |
| Feb 23, 2026 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 30,053 |
| Feb 20, 2026 | 6.95 | 6.95 | 6.65 | 6.70 | 6.70 | -2.19% | 71,017 |
| Feb 19, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1.48% | 4,200 |
| Feb 18, 2026 | 6.65 | 6.75 | 6.60 | 6.75 | 6.75 | 1.50% | 2,300 |
| Feb 17, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 7,925 |
| Feb 16, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 2,050 |
| Feb 13, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 410 |
| Feb 12, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1.48% | 700 |
| Feb 11, 2026 | 6.60 | 6.75 | 6.50 | 6.75 | 6.75 | - | 4,200 |
| Feb 10, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 3.05% | 2,014 |
| Feb 9, 2026 | 6.65 | 6.75 | 6.50 | 6.55 | 6.55 | -1.50% | 5,100 |
| Feb 6, 2026 | 6.45 | 6.65 | 6.40 | 6.65 | 6.65 | 2.31% | 3,400 |
| Feb 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 400 |
| Feb 4, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 4,600 |
| Feb 3, 2026 | 6.50 | 6.65 | 6.45 | 6.45 | 6.45 | -2.27% | 2,900 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,401 |
| Jan 30, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | - | 2,600 |
| Jan 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 400 |
| Jan 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 5,400 |
| Jan 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1,302 |
| Jan 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 1,100 |
| Jan 23, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 20,701 |
| Jan 22, 2026 | 6.70 | 6.90 | 6.70 | 6.75 | 6.75 | - | 27,600 |
| Jan 21, 2026 | 6.85 | 6.85 | 6.70 | 6.75 | 6.75 | -2.17% | 7,903 |
| Jan 20, 2026 | 6.70 | 7.10 | 6.70 | 6.90 | 6.90 | 4.55% | 405,801 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 158,100 |
| Jan 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 1,000 |
| Jan 15, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | -0.74% | 500 |
| Jan 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 100 |
| Jan 13, 2026 | 6.75 | 6.75 | 6.50 | 6.65 | 6.65 | -1.48% | 800 |
| Jan 12, 2026 | 6.85 | 6.85 | 6.65 | 6.75 | 6.75 | -1.46% | 11,401 |
| Jan 9, 2026 | 6.65 | 7.10 | 6.65 | 6.85 | 6.85 | 3.79% | 7,201 |
| Jan 8, 2026 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | - | 20,500 |
| Jan 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 9,501 |
| Jan 6, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 27,900 |
| Jan 5, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | 10,100 |
| Dec 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 200 |
| Dec 29, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | 310 |
| Dec 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 19,100 |
| Dec 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 200 |
| Dec 24, 2025 | 6.55 | 6.70 | 6.35 | 6.40 | 6.40 | -2.29% | 12,510 |
| Dec 23, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | - | 14,300 |
| Dec 22, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | -0.76% | 13,000 |
| Dec 19, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 8,000 |
| Dec 18, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | - | 1,301 |
| Dec 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 800 |
| Dec 16, 2025 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | - | 10,400 |
| Dec 15, 2025 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | - | 700 |
| Dec 12, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | - | 159,900 |
| Dec 11, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 771,300 |
| Dec 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 1,804 |
| Dec 8, 2025 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | - | 215,505 |
| Dec 4, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 18,011 |
| Dec 3, 2025 | 6.40 | 6.45 | 6.30 | 6.30 | 6.30 | -1.56% | 32,107 |
| Dec 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 200 |
| Dec 1, 2025 | 6.35 | 6.45 | 6.20 | 6.45 | 6.45 | 1.57% | 12,300 |
| Nov 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 500 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 106 |
| Nov 26, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 424 |
| Nov 25, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 0.79% | 1,501 |
| Nov 21, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | 0.79% | 21,200 |
| Nov 20, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | - | 5,000 |
| Nov 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 500 |
| Nov 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 100 |
| Nov 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 507 |
| Nov 14, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 2,900 |
| Nov 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 2,400 |
| Nov 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 101 |
| Nov 11, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | 2,102 |
| Nov 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 404 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 14,800 |
| Nov 6, 2025 | 6.35 | 6.40 | 6.25 | 6.30 | 6.30 | 1.61% | 13,506 |
| Nov 5, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 1.64% | 3,101 |
| Nov 4, 2025 | 6.35 | 6.40 | 6.05 | 6.10 | 6.10 | -3.94% | 97,947 |
| Nov 3, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | -3.79% | 6,700 |
| Oct 31, 2025 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 1.54% | 403 |
| Oct 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 100 |
| Oct 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 101 |
| Oct 28, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | 605 |
| Oct 27, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -0.76% | 602 |
| Oct 24, 2025 | 6.55 | 6.70 | 6.55 | 6.60 | 6.60 | -2.22% | 24,111 |
| Oct 22, 2025 | 6.70 | 6.75 | 6.60 | 6.75 | 6.75 | - | 10,913 |
| Oct 21, 2025 | 6.45 | 6.75 | 6.45 | 6.75 | 6.75 | 3.85% | 20,106 |
| Oct 20, 2025 | 6.50 | 6.65 | 6.35 | 6.50 | 6.50 | 2.36% | 38,027 |
| Oct 17, 2025 | 6.30 | 6.40 | 6.15 | 6.35 | 6.35 | 2.42% | 56,000 |
| Oct 16, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -3.88% | 903 |
| Oct 15, 2025 | 6.50 | 6.60 | 6.45 | 6.45 | 6.45 | - | 36,800 |
| Oct 14, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 64,300 |
| Oct 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 201 |
| Oct 9, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | - | 702 |
| Oct 8, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | - | 801 |
| Oct 7, 2025 | 6.40 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 2,700 |