United Paper PCL (BKK:UTP)
Thailand
· Delayed Price · Currency is THB 7.50
-0.05 (-0.66%)
At close: Dec 4, 2025
United Paper PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 101,956 |
| Oct 6, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | 94,648 |
| Oct 3, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 134,216 |
| Oct 2, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 53,352 |
| Oct 1, 2025 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | - | 78,768 |
| Sep 30, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | 63,183 |
| Sep 29, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 50,538 |
| Sep 26, 2025 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | - | 51,263 |
| Sep 25, 2025 | 7.75 | 7.75 | 7.60 | 7.65 | 7.65 | -0.65% | 126,720 |
| Sep 24, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 152,881 |
| Sep 23, 2025 | 7.75 | 7.75 | 7.60 | 7.65 | 7.65 | -1.29% | 414,845 |
| Sep 22, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.27% | 159,542 |
| Sep 19, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 103,983 |
| Sep 18, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | - | 78,578 |
| Sep 17, 2025 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | 0.65% | 95,934 |
| Sep 16, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | -1.27% | 324,059 |
| Sep 15, 2025 | 7.95 | 7.95 | 7.75 | 7.85 | 7.85 | -1.26% | 336,564 |
| Sep 12, 2025 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 0.63% | 53,685 |
| Sep 11, 2025 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | - | 149,026 |
| Sep 10, 2025 | 7.85 | 7.95 | 7.70 | 7.90 | 7.90 | 0.64% | 208,656 |
| Sep 9, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 1.29% | 139,685 |
| Sep 8, 2025 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | 0.65% | 216,021 |
| Sep 5, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 184,846 |
| Sep 4, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | 91,882 |
| Sep 3, 2025 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | - | 340,093 |
| Sep 2, 2025 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | - | 247,569 |
| Sep 1, 2025 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | - | 175,623 |
| Aug 29, 2025 | 7.65 | 7.70 | 7.50 | 7.55 | 7.55 | -1.31% | 363,560 |
| Aug 28, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 97,074 |
| Aug 27, 2025 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | - | 73,924 |
| Aug 26, 2025 | 7.65 | 7.70 | 7.50 | 7.65 | 7.65 | -3.77% | 293,124 |
| Aug 25, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.65 | -0.62% | 237,146 |
| Aug 22, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 7.70 | 0.63% | 274,079 |
| Aug 21, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.65 | 0.63% | 65,139 |
| Aug 20, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | 7.60 | 0.64% | 120,918 |
| Aug 19, 2025 | 7.85 | 7.90 | 7.80 | 7.85 | 7.55 | - | 126,017 |
| Aug 18, 2025 | 7.90 | 7.90 | 7.80 | 7.85 | 7.55 | -0.63% | 166,291 |
| Aug 15, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.60 | 0.64% | 246,336 |
| Aug 14, 2025 | 7.85 | 7.95 | 7.80 | 7.85 | 7.55 | 1.29% | 259,312 |
| Aug 13, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.46 | 0.65% | 233,359 |
| Aug 8, 2025 | 7.75 | 7.75 | 7.65 | 7.70 | 7.41 | - | 370,264 |
| Aug 7, 2025 | 7.60 | 7.80 | 7.60 | 7.70 | 7.41 | 1.32% | 408,857 |
| Aug 6, 2025 | 7.65 | 7.65 | 7.50 | 7.60 | 7.31 | -0.65% | 246,576 |
| Aug 5, 2025 | 7.65 | 7.65 | 7.50 | 7.65 | 7.36 | 0.66% | 146,926 |
| Aug 4, 2025 | 7.65 | 7.65 | 7.50 | 7.60 | 7.31 | - | 206,554 |
| Aug 1, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.31 | - | 172,593 |
| Jul 31, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.31 | -0.65% | 209,473 |
| Jul 30, 2025 | 7.60 | 7.70 | 7.60 | 7.65 | 7.36 | 0.66% | 187,158 |
| Jul 29, 2025 | 7.60 | 7.65 | 7.45 | 7.60 | 7.31 | -0.65% | 221,047 |
| Jul 25, 2025 | 7.55 | 7.65 | 7.50 | 7.65 | 7.36 | 2.00% | 152,056 |
| Jul 24, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.22 | -1.96% | 239,262 |
| Jul 23, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.36 | 0.66% | 47,212 |
| Jul 22, 2025 | 7.60 | 7.70 | 7.60 | 7.60 | 7.31 | - | 125,266 |
| Jul 21, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.31 | - | 73,945 |
| Jul 18, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.31 | - | 108,707 |
| Jul 17, 2025 | 7.55 | 7.70 | 7.55 | 7.60 | 7.31 | 0.66% | 130,012 |
| Jul 16, 2025 | 7.55 | 7.65 | 7.50 | 7.55 | 7.27 | - | 176,143 |
| Jul 15, 2025 | 7.50 | 7.65 | 7.40 | 7.55 | 7.27 | 1.34% | 326,691 |
| Jul 14, 2025 | 7.65 | 7.65 | 7.40 | 7.45 | 7.17 | -2.61% | 269,728 |
| Jul 11, 2025 | 7.55 | 7.70 | 7.55 | 7.65 | 7.36 | - | 80,875 |