Univanich Palm Oil PCL (BKK:UVAN)
Thailand
· Delayed Price · Currency is THB 14.60
+0.30 (2.10%)
Apr 29, 2026, 4:39 PM ICT
Univanich Palm Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.40 | 14.60 | 14.20 | 14.60 | - | 2.10% | 279,094 |
| Apr 28, 2026 | 14.70 | 14.70 | 14.20 | 14.30 | 14.30 | -2.72% | 679,332 |
| Apr 27, 2026 | 14.40 | 14.70 | 14.30 | 14.70 | 14.70 | 2.08% | 623,601 |
| Apr 24, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | 336,733 |
| Apr 23, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | - | 278,370 |
| Apr 22, 2026 | 14.40 | 14.40 | 14.10 | 14.40 | 14.40 | - | 513,749 |
| Apr 21, 2026 | 14.00 | 14.50 | 14.00 | 14.40 | 14.40 | 2.86% | 711,448 |
| Apr 20, 2026 | 14.00 | 14.30 | 14.00 | 14.00 | 14.00 | -0.71% | 635,725 |
| Apr 17, 2026 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | - | 666,976 |
| Apr 16, 2026 | 14.40 | 14.40 | 13.90 | 14.10 | 14.10 | -2.76% | 1,227,728 |
| Apr 10, 2026 | 14.60 | 14.80 | 14.40 | 14.50 | 14.50 | -0.68% | 738,700 |
| Apr 9, 2026 | 14.50 | 14.80 | 14.50 | 14.60 | 14.60 | -1.35% | 1,147,780 |
| Apr 8, 2026 | 15.10 | 15.30 | 14.70 | 14.80 | 14.80 | -3.27% | 2,368,301 |
| Apr 7, 2026 | 15.90 | 15.90 | 15.20 | 15.30 | 15.30 | -3.16% | 1,510,534 |
| Apr 3, 2026 | 15.90 | 16.00 | 15.70 | 15.80 | 15.80 | -0.63% | 762,066 |
| Apr 2, 2026 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | 0.63% | 468,868 |
| Apr 1, 2026 | 16.00 | 16.00 | 15.70 | 15.80 | 15.80 | -1.25% | 1,435,831 |
| Mar 31, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -1.84% | 691,460 |
| Mar 30, 2026 | 16.10 | 16.40 | 15.90 | 16.30 | 16.30 | 1.24% | 1,109,608 |
| Mar 27, 2026 | 16.00 | 16.40 | 15.80 | 16.10 | 16.10 | - | 1,503,512 |
| Mar 26, 2026 | 15.80 | 16.10 | 15.70 | 16.10 | 16.10 | 3.87% | 1,221,074 |
| Mar 25, 2026 | 15.80 | 15.90 | 15.10 | 15.50 | 15.50 | -1.90% | 1,632,476 |
| Mar 24, 2026 | 15.80 | 16.00 | 15.50 | 15.80 | 15.80 | - | 1,359,517 |
| Mar 23, 2026 | 16.20 | 16.40 | 15.70 | 15.80 | 15.80 | -1.86% | 2,023,225 |
| Mar 20, 2026 | 16.70 | 16.90 | 16.00 | 16.10 | 16.10 | -3.01% | 2,161,889 |
| Mar 19, 2026 | 16.30 | 17.80 | 16.30 | 16.60 | 16.60 | 1.84% | 7,953,740 |
| Mar 18, 2026 | 16.50 | 16.90 | 16.20 | 16.30 | 16.30 | -0.61% | 2,496,642 |
| Mar 17, 2026 | 16.50 | 16.50 | 15.90 | 16.40 | 16.40 | -2.38% | 3,528,613 |
| Mar 16, 2026 | 15.40 | 16.90 | 15.30 | 16.80 | 16.80 | 11.26% | 4,692,823 |
| Mar 13, 2026 | 15.90 | 15.90 | 15.10 | 15.10 | 15.10 | -5.03% | 2,489,651 |
| Mar 12, 2026 | 15.00 | 15.90 | 14.90 | 15.90 | 15.90 | 5.30% | 3,232,277 |
| Mar 11, 2026 | 14.40 | 15.20 | 14.30 | 15.10 | 15.10 | 5.59% | 3,086,764 |
| Mar 10, 2026 | 14.00 | 14.50 | 14.00 | 14.30 | 14.30 | 2.88% | 1,281,098 |
| 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 |