Univanich Palm Oil PCL (BKK:UVAN)
Thailand
· Delayed Price · Currency is THB 13.90
0.00 (0.00%)
At close: Mar 9, 2026
Univanich Palm Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.90 | 14.00 | 13.60 | 13.90 | 13.90 | - | 1,474,735 |
| Mar 6, 2026 | 13.70 | 14.00 | 13.60 | 13.90 | 13.90 | -4.79% | 2,287,902 |
| Mar 5, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 13.75 | 1.39% | 2,341,503 |
| Mar 4, 2026 | 14.70 | 14.70 | 14.00 | 14.40 | 13.56 | -2.04% | 2,881,484 |
| Mar 2, 2026 | 14.20 | 14.80 | 14.10 | 14.70 | 13.84 | 2.08% | 2,207,541 |
| Feb 27, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 13.56 | - | 978,626 |
| Feb 26, 2026 | 14.30 | 14.50 | 14.20 | 14.40 | 13.56 | - | 1,358,504 |
| Feb 25, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 13.56 | 2.13% | 925,688 |
| Feb 24, 2026 | 13.90 | 14.10 | 13.70 | 14.10 | 13.28 | 1.44% | 785,813 |
| Feb 23, 2026 | 13.80 | 14.00 | 13.70 | 13.90 | 13.09 | 0.72% | 1,419,885 |
| Feb 20, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.00 | - | 1,022,960 |
| Feb 19, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.00 | 1.47% | 906,378 |
| Feb 18, 2026 | 13.30 | 13.60 | 13.20 | 13.60 | 12.81 | 2.26% | 1,034,791 |
| Feb 17, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 12.53 | 0.76% | 567,915 |
| Feb 16, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 12.43 | 0.76% | 236,961 |
| Feb 13, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 12.34 | 0.77% | 650,246 |
| Feb 12, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.24 | -0.76% | 215,182 |
| Feb 11, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 12.34 | - | 830,394 |
| Feb 10, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 12.34 | - | 283,029 |
| Feb 9, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 12.34 | -0.76% | 854,211 |
| Feb 6, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.43 | 1.54% | 394,094 |
| Feb 5, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 12.24 | - | 319,636 |
| Feb 4, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 12.24 | 0.78% | 533,017 |
| Feb 3, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.15 | -0.77% | 115,688 |
| Feb 2, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 12.24 | 1.56% | 116,721 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.05 | - | 377,813 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.05 | -0.78% | 272,436 |
| Jan 28, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.15 | - | 129,621 |
| Jan 27, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.15 | - | 283,197 |
| Jan 26, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.15 | - | 240,054 |
| Jan 23, 2026 | 12.90 | 12.90 | 12.80 | 12.90 | 12.15 | 0.78% | 391,351 |
| Jan 22, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.05 | -0.78% | 670,694 |
| Jan 21, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.15 | - | 286,334 |
| Jan 20, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.15 | - | 460,350 |
| Jan 19, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.15 | - | 418,027 |
| Jan 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.15 | -0.77% | 160,599 |
| Jan 15, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 12.24 | - | 124,257 |
| Jan 14, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 12.24 | 0.78% | 467,603 |
| Jan 13, 2026 | 13.10 | 13.10 | 12.80 | 12.90 | 12.15 | -1.53% | 437,008 |
| Jan 12, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 12.34 | 0.77% | 444,509 |
| Jan 9, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 12.24 | 0.78% | 72,865 |
| Jan 8, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.15 | 0.78% | 152,578 |
| Jan 7, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.05 | - | 202,026 |
| Jan 6, 2026 | 12.80 | 13.00 | 12.80 | 12.80 | 12.05 | - | 250,227 |
| Jan 5, 2026 | 12.90 | 13.00 | 12.60 | 12.80 | 12.05 | -1.54% | 614,691 |
| Dec 30, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 12.24 | - | 486,160 |
| Dec 29, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 12.24 | - | 170,544 |
| Dec 26, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 12.24 | - | 155,297 |
| Dec 25, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 12.24 | - | 184,162 |
| Dec 24, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 12.24 | 0.78% | 294,732 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.15 | - | 146,157 |
| Dec 22, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.15 | -0.77% | 221,620 |
| Dec 19, 2025 | 12.80 | 13.00 | 12.70 | 13.00 | 12.24 | 1.56% | 315,167 |
| Dec 18, 2025 | 12.70 | 12.90 | 12.60 | 12.80 | 12.05 | 0.79% | 264,030 |
| Dec 17, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 11.96 | 1.60% | 336,230 |
| Dec 16, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 11.77 | -0.79% | 195,170 |
| Dec 15, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 11.87 | - | 285,806 |
| Dec 12, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 11.87 | 1.61% | 321,695 |
| Dec 11, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 11.68 | -0.80% | 131,337 |
| Dec 9, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 11.77 | 0.81% | 236,314 |
| Dec 8, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 11.68 | - | 400,474 |
| Dec 4, 2025 | 12.20 | 12.50 | 12.20 | 12.40 | 11.68 | 1.64% | 618,031 |
| Dec 3, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 11.49 | 0.83% | 352,958 |
| Dec 2, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 11.40 | 0.83% | 62,916 |
| Dec 1, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 11.30 | -0.83% | 116,755 |
| Nov 28, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 11.40 | - | 89,558 |
| Nov 27, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 11.40 | - | 275,670 |
| Nov 26, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 11.40 | 1.68% | 203,148 |
| Nov 25, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.21 | - | 252,325 |
| Nov 24, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.21 | -0.83% | 131,504 |
| Nov 21, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 11.30 | 0.84% | 617,149 |
| Nov 20, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.21 | 0.85% | 64,013 |
| Nov 19, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.11 | - | 319,984 |
| Nov 18, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.11 | - | 95,097 |
| Nov 17, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.11 | 0.85% | 741,523 |
| Nov 14, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.02 | -0.85% | 238,551 |
| Nov 13, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.11 | - | 236,201 |
| Nov 12, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.11 | - | 157,411 |
| Nov 11, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.11 | -0.84% | 73,500 |
| Nov 10, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.21 | - | 132,170 |
| Nov 7, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.21 | - | 105,605 |
| Nov 6, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.21 | 0.85% | 84,164 |
| Nov 5, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.11 | -0.84% | 180,353 |
| Nov 4, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.21 | 0.85% | 148,787 |
| Nov 3, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.11 | -0.84% | 60,376 |
| Oct 31, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.21 | 0.85% | 128,317 |
| Oct 30, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.11 | - | 144,827 |
| Oct 29, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.11 | - | 133,377 |
| Oct 28, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.11 | 1.72% | 117,690 |
| Oct 27, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 10.92 | -0.85% | 284,334 |
| Oct 24, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.02 | - | 134,370 |
| Oct 22, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.02 | -0.85% | 142,103 |
| Oct 21, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.11 | 1.72% | 219,689 |
| Oct 20, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 10.92 | 0.87% | 219,068 |
| Oct 17, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 10.83 | - | 371,055 |
| Oct 16, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 10.83 | -0.86% | 201,515 |
| Oct 15, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 10.92 | - | 201,748 |
| Oct 14, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 10.92 | - | 287,314 |
| Oct 10, 2025 | 11.40 | 11.60 | 11.30 | 11.60 | 10.92 | 1.75% | 368,182 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 10.74 | - | 987,533 |