Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Union Petrochemical Public Company Limited (UKEM.BK)

Compare
0.4800
+0.0300
+(6.67%)
At close: 4:36:06 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.46000.50000.44000.48000.48002,605,311
Apr 11, 20250.45000.47000.45000.45000.4500444,100
Apr 10, 20250.44000.48000.44000.45000.45001,970,800
Apr 9, 20250.41000.44000.40000.42000.42001,530,700
Apr 8, 20250.42000.43000.40000.41000.41004,526,900
Apr 4, 20250.50000.50000.47000.47000.47001,255,000
Apr 3, 20250.50000.51000.49000.50000.5000481,100
Apr 2, 20250.51000.52000.50000.50000.5000584,800
Apr 1, 20250.50000.54000.50000.51000.51002,377,500
Mar 31, 20250.47000.52000.46000.50000.50002,488,200
Mar 28, 20250.50000.50000.47000.47000.47001,107,700
Mar 27, 20250.52000.52000.49000.50000.50001,540,900
Mar 26, 20250.52000.55000.51000.52000.52002,996,700
Mar 25, 20250.55000.56000.51000.52000.52002,649,000
Mar 24, 20250.54000.55000.53000.54000.5400787,200
Mar 21, 20250.55000.58000.54000.54000.54002,498,200
Mar 20, 20250.58000.58000.55000.55000.55001,636,900
Mar 19, 20250.57000.60000.57000.58000.58005,052,000
Mar 18, 20250.55000.60000.55000.57000.570010,959,300
Mar 17, 20250.57000.58000.54000.54000.54007,796,800
Mar 14, 20250.53000.58000.53000.56000.56007,380,300
Mar 13, 20250.54000.55000.53000.53000.5300895,000
Mar 12, 20250.56000.56000.52000.53000.53002,104,600
Mar 11, 20250.54000.57000.53000.55000.55006,524,100
Mar 10, 20250.56000.58000.53000.54000.54003,514,600
Mar 7, 20250.54000.61000.54000.56000.560026,835,700
Mar 6, 20250.55000.56000.51000.54000.54007,527,100
Mar 5, 20250.45000.57000.44000.57000.570011,561,700
Mar 4, 20250.47000.47000.44000.44000.44001,442,500
Mar 3, 20250.49000.50000.47000.47000.4700507,000
Feb 28, 20250.48000.49000.47000.49000.49001,270,000
Feb 27, 20250.50000.51000.48000.49000.4900999,300
Feb 26, 20250.48000.51000.48000.49000.4900969,100
Feb 25, 20250.50000.51000.48000.49000.49001,104,100
Feb 24, 20250.53000.53000.49000.50000.50002,118,700
Feb 21, 20250.53000.54000.52000.52000.52001,145,300
Feb 20, 20250.55000.56000.52000.53000.53002,444,900
Feb 19, 20250.56000.57000.55000.55000.55001,868,500
Feb 18, 20250.54000.59000.54000.55000.55005,244,000
Feb 17, 20250.54000.55000.53000.54000.54001,086,700
Feb 14, 20250.56000.57000.54000.55000.55002,044,100
Feb 13, 20250.57000.58000.55000.55000.55002,848,200
Feb 11, 20250.59000.60000.57000.58000.58005,051,000
Feb 10, 20250.58000.59000.55000.58000.58005,382,200
Feb 7, 20250.59000.60000.53000.58000.580010,867,600
Feb 6, 20250.67000.69000.55000.55000.550029,246,700
Feb 5, 20250.72000.77000.65000.65000.650053,794,000
Feb 4, 20250.55000.66000.55000.65000.650034,319,200
Feb 3, 20250.55000.56000.51000.52000.52003,619,900
Jan 31, 20250.60000.61000.56000.58000.58002,277,900
Jan 30, 20250.62000.65000.58000.60000.60008,603,000
Jan 29, 20250.66000.72000.59000.59000.590030,890,800
Jan 28, 20250.55000.67000.53000.63000.630018,904,300
Jan 27, 20250.66000.68000.55000.55000.55006,896,300
Jan 24, 20250.60000.68000.59000.68000.680031,692,300
Jan 23, 20250.42000.53000.42000.53000.530016,389,700
Jan 22, 20250.39000.40000.39000.40000.40001,068,000
Jan 21, 20250.39000.40000.38000.40000.40001,429,700
Jan 20, 20250.38000.40000.38000.39000.3900978,300
Jan 17, 20250.39000.40000.38000.38000.38001,460,300
Jan 16, 20250.40000.41000.39000.39000.3900845,900
Jan 15, 20250.39000.41000.38000.40000.40001,185,700
Jan 14, 20250.40000.41000.39000.40000.4000722,300
Jan 13, 20250.44000.46000.38000.40000.40004,294,400
Jan 10, 20250.48000.48000.43000.44000.44002,528,100
Jan 9, 20250.51000.51000.48000.48000.48001,227,600
Jan 8, 20250.54000.54000.49000.51000.51002,885,300
Jan 7, 20250.54000.55000.53000.54000.5400729,900
Jan 6, 20250.57000.57000.54000.55000.5500693,700
Jan 3, 20250.56000.57000.55000.55000.5500381,800
Jan 2, 20250.59000.59000.55000.55000.55001,834,800
Dec 30, 20240.58000.59000.58000.59000.5900351,900
Dec 27, 20240.58000.60000.58000.59000.5900322,800
Dec 26, 20240.59000.60000.58000.58000.5800397,600
Dec 25, 20240.62000.63000.59000.59000.5900867,400
Dec 24, 20240.59000.63000.58000.61000.61002,706,000
Dec 23, 20240.58000.59000.57000.59000.5900733,200
Dec 20, 20240.60000.60000.58000.58000.5800225,400
Dec 19, 20240.60000.61000.58000.59000.5900862,600
Dec 18, 20240.60000.61000.60000.60000.6000768,300
Dec 17, 20240.64000.64000.60000.60000.60001,021,100
Dec 16, 20240.64000.65000.63000.64000.6400192,900
Dec 13, 20240.64000.65000.64000.65000.6500225,500
Dec 12, 20240.65000.66000.64000.64000.6400393,000
Dec 11, 20240.65000.66000.64000.65000.6500333,900
Dec 9, 20240.65000.67000.65000.65000.6500321,300
Dec 6, 20240.66000.70000.66000.66000.6600421,100
Dec 4, 20240.66000.67000.66000.67000.6700104,100
Dec 3, 20240.66000.68000.66000.66000.6600438,000
Dec 2, 20240.66000.67000.65000.66000.6600593,700
Nov 29, 20240.67000.68000.66000.67000.6700493,500
Nov 28, 20240.67000.67000.65000.66000.6600968,300
Nov 27, 20240.70000.70000.67000.68000.6800191,500
Nov 26, 20240.68000.70000.68000.69000.6900358,500
Nov 25, 20240.68000.70000.68000.68000.6800240,600
Nov 22, 20240.67000.71000.67000.69000.6900933,000
Nov 21, 20240.67000.68000.66000.67000.6700145,900
Nov 20, 20240.66000.67000.66000.67000.6700142,100
Nov 19, 20240.64000.67000.64000.66000.6600243,400
Nov 18, 20240.64000.64000.62000.64000.6400179,400
Nov 15, 20240.66000.67000.63000.64000.6400735,100
Nov 14, 20240.67000.67000.65000.67000.6700368,600
Nov 13, 20240.68000.68000.66000.68000.6800640,800
Nov 12, 20240.68000.68000.67000.68000.6800291,900
Nov 11, 20240.69000.69000.67000.68000.6800580,100
Nov 8, 20240.70000.71000.68000.69000.6900449,100
Nov 7, 20240.69000.70000.68000.69000.69001,233,900
Nov 6, 20240.74000.74000.70000.70000.7000604,400
Nov 5, 20240.73000.74000.72000.73000.7300324,600
Nov 4, 20240.74000.75000.72000.72000.7200625,300
Nov 1, 20240.74000.74000.74000.74000.7400-
Oct 31, 20240.74000.74000.74000.74000.7400-
Oct 30, 20240.77000.78000.74000.74000.7400555,600
Oct 29, 20240.77000.77000.77000.77000.7700-
Oct 28, 20240.77000.78000.76000.77000.7700876,300
Oct 25, 20240.77000.77000.77000.77000.7700-
Oct 24, 20240.77000.78000.77000.77000.7700166,700
Oct 22, 20240.78000.78000.78000.78000.7800-
Oct 21, 20240.78000.80000.77000.78000.7800647,700
Oct 18, 20240.78000.79000.77000.78000.7800252,900
Oct 17, 20240.77000.77000.77000.77000.7700-
Oct 16, 20240.77000.77000.77000.77000.7700-
Oct 15, 20240.80000.80000.77000.77000.7700539,700
Oct 11, 20240.80000.80000.80000.80000.8000-
Oct 10, 20240.80000.81000.79000.80000.8000341,100
Oct 9, 20240.79000.80000.79000.79000.7900145,200
Oct 8, 20240.80000.81000.79000.79000.7900295,700
Oct 7, 20240.79000.80000.79000.79000.7900314,100
Oct 4, 20240.80000.80000.80000.80000.8000-
Oct 3, 20240.81000.81000.79000.80000.8000866,900
Oct 2, 20240.81000.82000.80000.80000.8000976,100
Oct 1, 20240.80000.80000.80000.80000.8000-
Sep 30, 20240.81000.81000.80000.80000.8000579,900
Sep 27, 20240.80000.80000.80000.80000.8000-
Sep 26, 20240.83000.84000.80000.80000.80003,512,900
Sep 25, 20240.85000.85000.83000.83000.83002,542,300
Sep 24, 20240.84000.85000.83000.84000.84002,474,800
Sep 23, 20240.87000.89000.84000.84000.84006,778,800
Sep 20, 20240.82000.82000.82000.82000.8200-
Sep 19, 20240.82000.82000.82000.82000.8200-
Sep 18, 20240.82000.82000.82000.82000.8200-
Sep 17, 20240.82000.82000.82000.82000.8200-
Sep 16, 20240.82000.82000.82000.82000.8200-
Sep 13, 20240.82000.83000.81000.82000.82002,223,400
Sep 12, 20240.81000.82000.81000.81000.81001,397,300
Sep 11, 20240.83000.83000.80000.80000.80003,358,200
Sep 10, 20240.82000.88000.82000.82000.820012,829,900
Sep 9, 20240.80000.80000.80000.80000.8000-
Sep 6, 20240.80000.80000.80000.80000.8000-
Sep 5, 20240.81000.83000.80000.80000.80004,119,700
Sep 4, 20240.81000.81000.81000.81000.8100-
Sep 3, 20240.81000.81000.81000.81000.8100-
Sep 2, 20240.81000.81000.81000.81000.8100-
Aug 30, 20240.79000.84000.79000.81000.81009,698,300
Aug 29, 20240.78000.80000.77000.79000.79001,698,200
Aug 28, 20240.81000.81000.81000.81000.8100-
Aug 27, 20240.82000.87000.81000.81000.810011,195,200
Aug 26, 20240.82000.82000.82000.82000.8200-
Aug 23, 20240.96000.97000.81000.82000.820045,637,700
Aug 22, 20240.69000.69000.69000.69000.6900-
Aug 21, 20240.65000.70000.64000.69000.69002,435,800
Aug 20, 20240.64000.65000.63000.65000.6500160,900
Aug 19, 20240.61000.61000.61000.61000.6100-
Aug 16, 20240.61000.63000.61000.61000.6100636,800
Aug 15, 20240.62000.62000.62000.62000.6200-
Aug 14, 20240.64000.64000.61000.62000.6200614,200
Aug 13, 20240.66000.66000.63000.63000.63001,506,400
Aug 9, 20240.68000.69000.66000.66000.6600472,700
Aug 8, 20240.67000.67000.67000.67000.6700-
Aug 7, 20240.68000.70000.67000.67000.6700664,700
Aug 6, 20240.68000.70000.68000.69000.6900432,900
Aug 5, 20240.70000.71000.68000.68000.6800664,200
Aug 2, 20240.70000.70000.70000.70000.7000-
Aug 1, 20240.70000.72000.70000.70000.7000458,200
Jul 31, 20240.70000.72000.70000.70000.7000378,500
Jul 30, 20240.71000.71000.71000.71000.7100-
Jul 26, 20240.71000.72000.71000.71000.7100250,500
Jul 25, 20240.71000.72000.70000.71000.71001,429,300
Jul 24, 20240.72000.73000.72000.72000.7200432,000
Jul 23, 20240.74000.74000.72000.73000.7300902,800
Jul 19, 20240.74000.74000.73000.73000.7300244,400
Jul 18, 20240.75000.75000.73000.74000.7400247,400
Jul 17, 20240.75000.75000.75000.75000.7500-
Jul 16, 20240.76000.77000.75000.75000.7500519,500
Jul 15, 20240.75000.75000.75000.75000.7500-
Jul 12, 20240.75000.75000.75000.75000.7500-
Jul 11, 20240.75000.75000.75000.75000.7500-
Jul 10, 20240.75000.75000.75000.75000.7500-
Jul 9, 20240.75000.75000.75000.75000.7500-
Jul 8, 20240.73000.75000.73000.75000.7500343,700
Jul 5, 20240.74000.75000.73000.73000.7300348,000
Jul 4, 20240.72000.75000.72000.74000.7400651,700
Jul 3, 20240.74000.74000.72000.72000.7200567,600
Jul 2, 20240.77000.77000.77000.77000.7700-
Jul 1, 20240.77000.77000.77000.77000.7700-
Jun 28, 20240.77000.78000.76000.77000.7700209,900
Jun 27, 20240.78000.79000.77000.77000.7700367,400
Jun 26, 20240.77000.77000.77000.77000.7700-
Jun 25, 20240.77000.77000.77000.77000.7700-
Jun 24, 20240.77000.77000.77000.77000.7700-
Jun 21, 20240.74000.77000.74000.77000.77001,183,100
Jun 20, 20240.75000.75000.72000.74000.74002,111,800
Jun 19, 20240.78000.78000.78000.78000.7800-
Jun 18, 20240.78000.78000.78000.78000.7800-
Jun 17, 20240.79000.79000.78000.78000.78001,345,600
Jun 14, 20240.79000.80000.79000.79000.7900993,100
Jun 13, 20240.80000.80000.79000.79000.7900398,500
Jun 12, 20240.80000.81000.79000.80000.8000875,800
Jun 11, 20240.81000.81000.81000.81000.8100-
Jun 10, 20240.82000.82000.79000.81000.81003,080,600
Jun 7, 20240.82000.83000.81000.83000.8300901,500
Jun 6, 20240.85000.86000.82000.83000.83002,129,000
Jun 5, 20240.83000.86000.83000.86000.86001,201,900
Jun 4, 20240.86000.87000.83000.84000.84001,569,900
May 31, 20240.88000.88000.88000.88000.8800-
May 30, 20240.88000.88000.88000.88000.8800-
May 29, 20240.88000.91000.88000.88000.88004,613,800
May 28, 20240.88000.90000.88000.89000.89004,562,600
May 27, 20240.86000.87000.86000.87000.8700786,300
May 24, 20240.85000.85000.85000.85000.8500-
May 23, 20240.86000.88000.84000.85000.85006,799,900
May 21, 20240.81000.81000.81000.81000.8100-
May 20, 20240.81000.81000.81000.81000.8100-
May 17, 20240.83000.83000.80000.81000.81002,424,900
May 16, 20240.84000.84000.84000.84000.8400-
May 15, 20240.82000.85000.80000.84000.84006,283,200
May 14, 20240.86000.86000.81000.82000.82007,327,200
May 13, 20240.81000.86000.79000.85000.850017,966,800
May 10, 20240.80000.80000.79000.79000.7900746,900
May 9, 20240.80000.81000.79000.80000.80002,109,900
May 8, 20240.80000.81000.79000.80000.8000336,200
May 7, 20240.80000.80000.80000.80000.8000-
May 3, 20240.81000.81000.80000.80000.8000593,800
May 2, 20240.80000.81000.79000.80000.8000830,000
Apr 30, 20240.79000.79000.79000.79000.7900-
Apr 29, 20240.79000.80000.79000.79000.7900324,300
Apr 26, 20240.80000.80000.79000.80000.8000496,800
Apr 25, 20240.80000.81000.79000.81000.8100674,400
Apr 24, 20240.81000.81000.81000.81000.8100-
Apr 23, 20240.80000.82000.79000.81000.81002,153,900
Apr 22, 20240.78000.79000.75000.78000.78002,580,600
Apr 19, 20240.85000.85000.85000.85000.8500-
Apr 18, 2024 0.0100 Dividend
Apr 18, 20240.85000.85000.85000.85000.8500-
Apr 17, 20240.86000.86000.84000.85000.84001,823,200