United Palm Oil Industry PCL (BKK:UPOIC)
Thailand
· Delayed Price · Currency is THB 6.75
0.00 (0.00%)
Apr 29, 2026, 3:31 PM ICT
BKK:UPOIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | - | - | 3,600 |
| Apr 28, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | 8,592 |
| Apr 27, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | -1.46% | 23,730 |
| Apr 24, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 3,700 |
| Apr 23, 2026 | 6.90 | 6.95 | 6.80 | 6.95 | 6.95 | - | 8,400 |
| Apr 22, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | 24,300 |
| Apr 21, 2026 | 6.60 | 6.85 | 6.60 | 6.80 | 6.80 | -0.73% | 3,100 |
| Apr 20, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -1.44% | 2,700 |
| Apr 17, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 10,700 |
| Apr 16, 2026 | 6.95 | 7.00 | 6.80 | 7.00 | 7.00 | -1.41% | 10,907 |
| Apr 10, 2026 | 7.10 | 7.30 | 7.05 | 7.10 | 7.10 | 0.71% | 10,100 |
| Apr 9, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | -0.70% | 23,898 |
| Apr 8, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | - | 21,614 |
| Apr 7, 2026 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 19,041 |
| Apr 3, 2026 | 7.35 | 7.35 | 7.10 | 7.15 | 7.15 | -1.38% | 22,501 |
| Apr 2, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 2.84% | 24,652 |
| Apr 1, 2026 | 7.25 | 7.25 | 6.95 | 7.05 | 7.05 | -1.40% | 20,413 |
| Mar 31, 2026 | 7.35 | 7.35 | 7.10 | 7.15 | 7.15 | 1.42% | 21,215 |
| Mar 30, 2026 | 7.05 | 7.15 | 6.95 | 7.05 | 7.05 | - | 19,413 |
| Mar 27, 2026 | 7.05 | 7.20 | 7.05 | 7.05 | 7.05 | - | 22,445 |
| Mar 26, 2026 | 6.95 | 7.15 | 6.95 | 7.05 | 7.05 | 1.44% | 100,627 |
| Mar 25, 2026 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | -3.47% | 106,914 |
| Mar 24, 2026 | 7.30 | 7.30 | 6.90 | 7.20 | 7.20 | - | 79,791 |
| Mar 23, 2026 | 7.65 | 7.65 | 6.90 | 7.20 | 7.20 | -5.26% | 138,801 |
| Mar 20, 2026 | 7.65 | 7.70 | 7.40 | 7.60 | 7.60 | 2.70% | 138,982 |
| Mar 19, 2026 | 7.20 | 8.20 | 7.20 | 7.40 | 7.40 | 4.23% | 1,646,306 |
| Mar 18, 2026 | 7.00 | 7.30 | 7.00 | 7.10 | 7.10 | 1.43% | 178,900 |
| Mar 17, 2026 | 7.15 | 7.15 | 6.90 | 7.00 | 7.00 | -1.41% | 91,999 |
| Mar 16, 2026 | 6.75 | 7.20 | 6.75 | 7.10 | 7.10 | 5.19% | 348,968 |
| Mar 13, 2026 | 6.75 | 6.75 | 6.60 | 6.75 | 6.75 | 1.50% | 54,718 |
| Mar 12, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | 0.76% | 51,611 |
| Mar 11, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.12% | 125,600 |
| Mar 10, 2026 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | -7.25% | 170,954 |
| Mar 9, 2026 | 6.80 | 7.00 | 6.75 | 6.90 | 6.56 | 2.22% | 244,948 |
| Mar 6, 2026 | 6.55 | 6.80 | 6.55 | 6.75 | 6.42 | 3.05% | 157,435 |
| Mar 5, 2026 | 6.45 | 6.70 | 6.45 | 6.55 | 6.23 | 2.34% | 5,201 |
| Mar 4, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.08 | -0.78% | 40,901 |
| Mar 2, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.13 | -2.27% | 14,617 |
| Feb 27, 2026 | 6.60 | 6.60 | 6.45 | 6.60 | 6.27 | - | 33,945 |
| Feb 26, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.27 | 0.76% | 1,710 |
| Feb 25, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.23 | -1.50% | 111,200 |
| Feb 24, 2026 | 6.65 | 6.65 | 6.55 | 6.65 | 6.32 | 0.76% | 10,702 |
| Feb 23, 2026 | 6.70 | 6.80 | 6.60 | 6.60 | 6.27 | -1.49% | 30,053 |
| Feb 20, 2026 | 6.95 | 6.95 | 6.65 | 6.70 | 6.37 | -2.19% | 71,017 |
| Feb 19, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.51 | 1.48% | 4,200 |
| Feb 18, 2026 | 6.65 | 6.75 | 6.60 | 6.75 | 6.42 | 1.50% | 2,300 |
| Feb 17, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.32 | -0.75% | 7,925 |
| Feb 16, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.37 | -1.47% | 2,050 |
| Feb 13, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.46 | -0.73% | 410 |
| Feb 12, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.51 | 1.48% | 700 |
| Feb 11, 2026 | 6.60 | 6.75 | 6.50 | 6.75 | 6.42 | - | 4,200 |
| Feb 10, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.42 | 3.05% | 2,014 |
| Feb 9, 2026 | 6.65 | 6.75 | 6.50 | 6.55 | 6.23 | -1.50% | 5,100 |
| Feb 6, 2026 | 6.45 | 6.65 | 6.40 | 6.65 | 6.32 | 2.31% | 3,400 |
| Feb 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.18 | - | 400 |
| Feb 4, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.18 | 0.78% | 4,600 |
| Feb 3, 2026 | 6.50 | 6.65 | 6.45 | 6.45 | 6.13 | -2.27% | 2,900 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.27 | - | 1,401 |
| Jan 30, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.27 | - | 2,600 |
| Jan 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.27 | - | 400 |
| Jan 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.27 | -0.75% | 5,400 |
| Jan 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.32 | - | 1,302 |
| Jan 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.32 | -0.75% | 1,100 |
| Jan 23, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.37 | -0.74% | 20,701 |
| Jan 22, 2026 | 6.70 | 6.90 | 6.70 | 6.75 | 6.42 | - | 27,600 |
| Jan 21, 2026 | 6.85 | 6.85 | 6.70 | 6.75 | 6.42 | -2.17% | 7,903 |
| Jan 20, 2026 | 6.70 | 7.10 | 6.70 | 6.90 | 6.56 | 4.55% | 405,801 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.27 | - | 158,100 |
| Jan 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.27 | -1.49% | 1,000 |
| Jan 15, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.37 | -0.74% | 500 |
| Jan 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.42 | 1.50% | 100 |
| Jan 13, 2026 | 6.75 | 6.75 | 6.50 | 6.65 | 6.32 | -1.48% | 800 |
| Jan 12, 2026 | 6.85 | 6.85 | 6.65 | 6.75 | 6.42 | -1.46% | 11,401 |
| Jan 9, 2026 | 6.65 | 7.10 | 6.65 | 6.85 | 6.51 | 3.79% | 7,201 |
| Jan 8, 2026 | 6.55 | 6.60 | 6.50 | 6.60 | 6.27 | - | 20,500 |
| Jan 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.27 | 1.54% | 9,501 |
| Jan 6, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.18 | -0.76% | 27,900 |
| Jan 5, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.23 | - | 10,100 |
| Dec 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.23 | - | 200 |
| Dec 29, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.23 | - | 310 |
| Dec 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.23 | 0.77% | 19,100 |
| Dec 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.18 | 1.56% | 200 |
| Dec 24, 2025 | 6.55 | 6.70 | 6.35 | 6.40 | 6.08 | -2.29% | 12,510 |
| Dec 23, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.23 | - | 14,300 |
| Dec 22, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.23 | -0.76% | 13,000 |
| Dec 19, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.27 | 1.54% | 8,000 |
| Dec 18, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.18 | - | 1,301 |
| Dec 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.18 | 1.56% | 800 |
| Dec 16, 2025 | 6.40 | 6.60 | 6.40 | 6.40 | 6.08 | - | 10,400 |
| Dec 15, 2025 | 6.45 | 6.45 | 6.35 | 6.40 | 6.08 | - | 700 |
| Dec 12, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.08 | - | 159,900 |
| Dec 11, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.08 | 0.79% | 771,300 |
| Dec 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.04 | -0.78% | 1,804 |
| Dec 8, 2025 | 6.30 | 6.50 | 6.30 | 6.40 | 6.08 | - | 215,505 |
| Dec 4, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.08 | 1.59% | 18,011 |
| Dec 3, 2025 | 6.40 | 6.45 | 6.30 | 6.30 | 5.99 | -1.56% | 32,107 |
| Dec 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.08 | -0.78% | 200 |
| Dec 1, 2025 | 6.35 | 6.45 | 6.20 | 6.45 | 6.13 | 1.57% | 12,300 |
| Nov 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.04 | -0.78% | 500 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.08 | - | 106 |