United Paper PCL (BKK:UTP)
Thailand
· Delayed Price · Currency is THB 7.70
+0.15 (1.99%)
At close: Mar 6, 2026
United Paper PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.65 | 7.70 | 7.55 | 7.70 | 7.70 | 1.99% | 151,058 |
| Mar 5, 2026 | 7.65 | 7.75 | 7.55 | 7.55 | 7.55 | -1.31% | 67,969 |
| Mar 4, 2026 | 7.60 | 7.65 | 7.50 | 7.65 | 7.65 | 0.66% | 601,780 |
| Mar 2, 2026 | 7.70 | 7.75 | 7.55 | 7.60 | 7.60 | -2.56% | 549,702 |
| Feb 27, 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | - | 231,679 |
| Feb 26, 2026 | 7.75 | 8.00 | 7.75 | 7.80 | 7.80 | - | 629,807 |
| Feb 25, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | - | 119,563 |
| Feb 24, 2026 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | - | 396,880 |
| Feb 23, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 224,805 |
| Feb 20, 2026 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | - | 470,176 |
| Feb 19, 2026 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | 0.64% | 393,572 |
| Feb 18, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 285,223 |
| Feb 17, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 203,026 |
| Feb 16, 2026 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | - | 227,756 |
| Feb 13, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 2.00% | 247,687 |
| Feb 12, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | - | 772,365 |
| Feb 11, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -0.66% | 565,219 |
| Feb 10, 2026 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | 0.67% | 432,392 |
| Feb 9, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 787,776 |
| Feb 6, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | 0.67% | 199,614 |
| Feb 5, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 306,942 |
| Feb 4, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | -0.66% | 154,695 |
| Feb 3, 2026 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | 0.67% | 134,361 |
| Feb 2, 2026 | 7.60 | 7.65 | 7.45 | 7.50 | 7.50 | -0.66% | 282,168 |
| Jan 30, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | 119,971 |
| Jan 29, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | 0.66% | 124,792 |
| Jan 28, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | 66,352 |
| Jan 27, 2026 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | - | 81,159 |
| Jan 26, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | - | 103,554 |
| Jan 23, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | - | 109,991 |
| Jan 22, 2026 | 7.60 | 7.70 | 7.55 | 7.55 | 7.55 | - | 91,499 |
| Jan 21, 2026 | 7.55 | 7.65 | 7.55 | 7.55 | 7.55 | -0.66% | 110,463 |
| Jan 20, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 65,790 |
| Jan 19, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | 114,381 |
| Jan 16, 2026 | 7.50 | 7.65 | 7.45 | 7.50 | 7.50 | 0.67% | 77,487 |
| Jan 15, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | 26,062 |
| Jan 14, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 221,862 |
| Jan 13, 2026 | 7.45 | 7.55 | 7.45 | 7.45 | 7.45 | - | 101,347 |
| Jan 12, 2026 | 7.45 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 411,885 |
| Jan 9, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | - | 142,820 |
| Jan 8, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | 138,939 |
| Jan 7, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | 90,274 |
| Jan 6, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | 74,315 |
| Jan 5, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 153,247 |
| Dec 30, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 71,687 |
| Dec 29, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 22,428 |
| Dec 26, 2025 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | -0.67% | 156,467 |
| Dec 25, 2025 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 419,677 |
| Dec 24, 2025 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | - | 123,055 |
| Dec 23, 2025 | 7.45 | 7.50 | 7.30 | 7.40 | 7.40 | -1.33% | 474,401 |
| Dec 22, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 118,344 |
| Dec 19, 2025 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | 94,279 |
| Dec 18, 2025 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | - | 670,980 |
| Dec 17, 2025 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 119,756 |
| Dec 16, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 145,805 |
| Dec 15, 2025 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | - | 123,525 |
| Dec 12, 2025 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 1.34% | 76,517 |
| Dec 11, 2025 | 7.55 | 7.60 | 7.45 | 7.45 | 7.45 | -0.67% | 137,034 |
| Dec 9, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 94,957 |
| Dec 8, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | - | 44,500 |
| Dec 4, 2025 | 7.50 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | 135,518 |
| Dec 3, 2025 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | 0.67% | 60,765 |
| Dec 2, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 58,586 |
| Dec 1, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 46,955 |
| Nov 28, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -1.32% | 53,027 |
| Nov 27, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | - | 55,183 |
| Nov 26, 2025 | 7.50 | 7.65 | 7.50 | 7.60 | 7.60 | 1.33% | 31,218 |
| Nov 25, 2025 | 7.60 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | 121,250 |
| Nov 24, 2025 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | 0.67% | 37,634 |
| Nov 21, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 83,753 |
| Nov 20, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | 279,046 |
| Nov 19, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | 47,303 |
| Nov 18, 2025 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | - | 114,068 |
| Nov 17, 2025 | 7.55 | 7.65 | 7.45 | 7.50 | 7.50 | -0.66% | 661,402 |
| Nov 14, 2025 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | - | 142,680 |
| Nov 13, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -0.66% | 112,018 |
| Nov 12, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 24,315 |
| Nov 11, 2025 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | - | 73,775 |
| Nov 10, 2025 | 7.65 | 7.70 | 7.55 | 7.70 | 7.70 | - | 247,841 |
| Nov 7, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 55,916 |
| Nov 6, 2025 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | 1.32% | 55,026 |
| Nov 5, 2025 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -1.31% | 338,415 |
| Nov 4, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 60,589 |
| Nov 3, 2025 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | - | 47,917 |
| Oct 31, 2025 | 7.60 | 7.75 | 7.60 | 7.70 | 7.70 | - | 119,187 |
| Oct 30, 2025 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 52,040 |
| Oct 29, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 56,125 |
| Oct 28, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | -0.65% | 97,275 |
| Oct 27, 2025 | 7.65 | 7.75 | 7.60 | 7.70 | 7.70 | 0.65% | 119,481 |
| Oct 24, 2025 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | 52,783 |
| Oct 22, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | - | 273,179 |
| Oct 21, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 56,595 |
| Oct 20, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 90,543 |
| Oct 17, 2025 | 7.80 | 7.85 | 7.70 | 7.80 | 7.80 | 0.65% | 67,802 |
| Oct 16, 2025 | 7.75 | 7.85 | 7.75 | 7.75 | 7.75 | -0.64% | 276,104 |
| Oct 15, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 177,972 |
| Oct 14, 2025 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | - | 135,629 |
| Oct 10, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 192,600 |
| Oct 9, 2025 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | - | 113,745 |
| Oct 8, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 97,803 |