Univanich Palm Oil PCL (BKK:UVAN)
Thailand
· Delayed Price · Currency is THB 12.40
+0.20 (1.64%)
At close: Dec 4, 2025
Univanich Palm Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.20 | 12.50 | 12.20 | 12.40 | 12.40 | 1.64% | 618,031 |
| Dec 3, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 352,958 |
| Dec 2, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 62,916 |
| Dec 1, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 116,755 |
| Nov 28, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 89,558 |
| Nov 27, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 275,670 |
| Nov 26, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | 203,148 |
| Nov 25, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - | 252,325 |
| Nov 24, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 131,504 |
| Nov 21, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 617,149 |
| Nov 20, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 64,013 |
| Nov 19, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 319,984 |
| Nov 18, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 95,097 |
| Nov 17, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 741,523 |
| Nov 14, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 238,551 |
| Nov 13, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 236,201 |
| Nov 12, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | - | 157,411 |
| Nov 11, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 73,500 |
| Nov 10, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 132,170 |
| Nov 7, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 105,605 |
| Nov 6, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 84,164 |
| Nov 5, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 180,353 |
| Nov 4, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 148,787 |
| Nov 3, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 60,376 |
| Oct 31, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 128,317 |
| Oct 30, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | - | 144,827 |
| Oct 29, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 133,377 |
| Oct 28, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 117,690 |
| Oct 27, 2025 | 11.70 | 11.80 | 11.60 | 11.60 | 11.60 | -0.85% | 284,334 |
| Oct 24, 2025 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | - | 134,370 |
| Oct 22, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 142,103 |
| Oct 21, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 219,689 |
| Oct 20, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 219,068 |
| Oct 17, 2025 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 371,055 |
| Oct 16, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 201,515 |
| Oct 15, 2025 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - | 201,748 |
| Oct 14, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | 287,314 |
| Oct 10, 2025 | 11.40 | 11.60 | 11.30 | 11.60 | 11.60 | 1.75% | 368,182 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | - | 987,533 |
| Oct 8, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | - | 191,625 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 168,508 |
| Oct 6, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 94,468 |
| Oct 3, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 67,610 |
| Oct 2, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 108,003 |
| Oct 1, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 146,436 |
| Sep 30, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - | 143,298 |
| Sep 29, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 185,225 |
| Sep 26, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | - | 275,714 |
| Sep 25, 2025 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | 0.88% | 266,681 |
| Sep 24, 2025 | 11.00 | 11.40 | 11.00 | 11.30 | 11.30 | 2.73% | 343,639 |
| Sep 23, 2025 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -1.79% | 700,246 |
| Sep 22, 2025 | 11.70 | 11.70 | 11.10 | 11.20 | 11.20 | -4.27% | 726,714 |
| Sep 19, 2025 | 11.90 | 12.00 | 11.40 | 11.70 | 11.70 | -1.68% | 779,253 |
| Sep 18, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | 0.85% | 699,048 |
| Sep 17, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 3.51% | 566,019 |
| Sep 16, 2025 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | 1.79% | 221,546 |
| Sep 15, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 381,328 |
| Sep 12, 2025 | 10.80 | 11.40 | 10.80 | 11.30 | 11.30 | 4.63% | 714,576 |
| Sep 11, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 163,268 |
| Sep 10, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 117,194 |
| Sep 9, 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | - | 246,598 |
| Sep 8, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 343,163 |
| Sep 5, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 422,205 |
| Sep 4, 2025 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | - | 139,686 |
| Sep 3, 2025 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 390,115 |
| Sep 2, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - | 261,472 |
| Sep 1, 2025 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 272,211 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 49,876 |
| Aug 28, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 111,244 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 125,458 |
| Aug 26, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 106,330 |
| Aug 25, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | - | 193,565 |
| Aug 22, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 145,372 |
| Aug 21, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | -1.94% | 505,282 |
| Aug 20, 2025 | 10.40 | 10.50 | 10.30 | 10.30 | 9.90 | -0.96% | 817,336 |
| Aug 19, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.00 | 1.96% | 942,929 |
| Aug 18, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 9.80 | - | 230,640 |
| Aug 15, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 9.80 | 0.99% | 517,684 |
| Aug 14, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 9.71 | -0.98% | 758,548 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 9.80 | 0.99% | 1,322,351 |
| Aug 8, 2025 | 9.90 | 10.30 | 9.90 | 10.10 | 9.71 | 2.02% | 1,193,119 |
| Aug 7, 2025 | 9.90 | 10.00 | 9.85 | 9.90 | 9.52 | 0.51% | 300,419 |
| Aug 6, 2025 | 9.90 | 9.95 | 9.80 | 9.85 | 9.47 | -0.51% | 122,308 |
| Aug 5, 2025 | 9.90 | 9.95 | 9.80 | 9.90 | 9.52 | 1.02% | 252,245 |
| Aug 4, 2025 | 9.80 | 9.85 | 9.75 | 9.80 | 9.42 | 0.51% | 426,924 |
| Aug 1, 2025 | 9.70 | 9.80 | 9.70 | 9.75 | 9.37 | 0.52% | 145,447 |
| Jul 31, 2025 | 9.75 | 9.75 | 9.65 | 9.70 | 9.32 | -0.51% | 60,204 |
| Jul 30, 2025 | 9.70 | 9.75 | 9.65 | 9.75 | 9.37 | 1.04% | 62,352 |
| Jul 29, 2025 | 9.65 | 9.70 | 9.60 | 9.65 | 9.28 | - | 121,138 |
| Jul 25, 2025 | 9.65 | 9.70 | 9.60 | 9.65 | 9.28 | - | 49,866 |
| Jul 24, 2025 | 9.65 | 9.65 | 9.55 | 9.65 | 9.28 | - | 136,043 |
| Jul 23, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.28 | - | 110,969 |
| Jul 22, 2025 | 9.70 | 9.75 | 9.60 | 9.65 | 9.28 | -0.52% | 233,929 |
| Jul 21, 2025 | 9.70 | 9.80 | 9.65 | 9.70 | 9.32 | - | 194,259 |
| Jul 18, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.32 | - | 125,896 |
| Jul 17, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.32 | - | 155,597 |
| Jul 16, 2025 | 9.65 | 9.75 | 9.65 | 9.70 | 9.32 | - | 66,521 |
| Jul 15, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | 9.32 | -0.51% | 61,695 |
| Jul 14, 2025 | 9.70 | 9.75 | 9.65 | 9.75 | 9.37 | 0.52% | 79,633 |
| Jul 11, 2025 | 9.65 | 9.75 | 9.65 | 9.70 | 9.32 | - | 81,433 |