Thailand - Delayed Quote THB

Univanich Palm Oil Public Company Limited (UVAN.BK)

Compare
9.10 -0.10 (-1.09%)
At close: December 30 at 4:35:03 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 9.15 9.25 9.10 9.10 9.10 408,700
Dec 27, 2024 9.20 9.20 9.15 9.20 9.20 144,300
Dec 26, 2024 9.25 9.25 9.20 9.20 9.20 46,400
Dec 25, 2024 9.20 9.30 9.15 9.15 9.15 272,000
Dec 24, 2024 9.10 9.20 9.10 9.15 9.15 251,300
Dec 23, 2024 9.15 9.15 9.05 9.10 9.10 191,300
Dec 20, 2024 9.15 9.15 9.05 9.10 9.10 157,200
Dec 19, 2024 9.10 9.15 9.05 9.15 9.15 364,200
Dec 18, 2024 9.00 9.15 9.00 9.15 9.15 460,900
Dec 17, 2024 9.15 9.20 9.05 9.05 9.05 462,400
Dec 16, 2024 9.15 9.15 9.10 9.15 9.15 275,900
Dec 13, 2024 9.30 9.30 9.15 9.15 9.15 232,900
Dec 12, 2024 9.25 9.30 9.15 9.30 9.30 190,500
Dec 11, 2024 9.40 9.40 9.15 9.25 9.25 216,600
Dec 9, 2024 9.30 9.40 9.30 9.40 9.40 146,500
Dec 6, 2024 9.40 9.40 9.30 9.35 9.35 501,400
Dec 4, 2024 9.30 9.45 9.30 9.40 9.40 370,700
Dec 3, 2024 9.20 9.35 9.20 9.30 9.30 226,900
Dec 2, 2024 9.30 9.35 9.15 9.20 9.20 437,600
Nov 29, 2024 9.15 9.25 9.15 9.20 9.20 180,600
Nov 28, 2024 9.15 9.20 9.10 9.15 9.15 91,100
Nov 27, 2024 9.10 9.15 9.10 9.15 9.15 345,300
Nov 26, 2024 9.20 9.25 9.15 9.15 9.15 175,600
Nov 25, 2024 9.25 9.30 9.20 9.20 9.20 150,000
Nov 22, 2024 9.25 9.35 9.15 9.25 9.25 292,100
Nov 21, 2024 9.25 9.35 9.25 9.30 9.30 117,200
Nov 20, 2024 9.30 9.30 9.25 9.30 9.30 268,800
Nov 19, 2024 9.40 9.40 9.30 9.35 9.35 99,300
Nov 18, 2024 9.30 9.40 9.30 9.35 9.35 269,000
Nov 15, 2024 9.30 9.35 9.25 9.30 9.30 277,200
Nov 14, 2024 9.25 9.35 9.20 9.30 9.30 296,800
Nov 13, 2024 9.25 9.35 9.25 9.30 9.30 231,300
Nov 12, 2024 9.30 9.40 9.15 9.35 9.35 818,300
Nov 11, 2024 9.45 9.50 9.35 9.35 9.35 989,900
Nov 8, 2024 9.30 9.40 9.20 9.40 9.40 1,011,200
Nov 7, 2024 9.15 9.35 9.10 9.20 9.20 1,402,800
Nov 6, 2024 9.15 9.15 9.05 9.10 9.10 178,800
Nov 5, 2024 9.10 9.20 9.05 9.10 9.10 728,700
Nov 4, 2024 9.10 9.10 9.05 9.10 9.10 238,900
Nov 1, 2024 9.15 9.15 9.00 9.00 9.00 599,900
Oct 31, 2024 8.85 8.85 8.85 8.85 8.85 -
Oct 30, 2024 8.85 8.90 8.75 8.85 8.85 292,900
Oct 29, 2024 8.85 8.85 8.85 8.85 8.85 -
Oct 28, 2024 8.80 8.90 8.80 8.85 8.85 188,300
Oct 25, 2024 8.75 8.75 8.75 8.75 8.75 -
Oct 24, 2024 8.75 8.85 8.75 8.75 8.75 168,800
Oct 22, 2024 8.75 8.75 8.75 8.75 8.75 -
Oct 21, 2024 8.75 8.80 8.70 8.75 8.75 171,500
Oct 18, 2024 8.90 8.90 8.75 8.80 8.80 239,600
Oct 17, 2024 8.90 8.90 8.80 8.80 8.80 127,300
Oct 16, 2024 8.70 8.70 8.70 8.70 8.70 -
Oct 15, 2024 8.75 8.80 8.65 8.70 8.70 229,700
Oct 11, 2024 8.75 8.75 8.75 8.75 8.75 -
Oct 10, 2024 8.95 8.95 8.70 8.75 8.75 299,900
Oct 9, 2024 8.90 8.95 8.85 8.85 8.85 115,200
Oct 8, 2024 8.85 8.95 8.85 8.90 8.90 261,100
Oct 7, 2024 8.90 8.95 8.85 8.90 8.90 265,100
Oct 4, 2024 8.75 8.75 8.75 8.75 8.75 -
Oct 3, 2024 8.75 8.75 8.75 8.75 8.75 -
Oct 2, 2024 8.80 8.95 8.70 8.75 8.75 395,500
Oct 1, 2024 8.85 8.85 8.85 8.85 8.85 -
Sep 30, 2024 9.00 9.00 8.80 8.85 8.85 474,800
Sep 27, 2024 8.85 8.85 8.85 8.85 8.85 -
Sep 26, 2024 8.95 8.95 8.85 8.85 8.85 245,800
Sep 25, 2024 8.80 8.95 8.80 8.85 8.85 363,700
Sep 24, 2024 9.10 9.10 8.75 8.80 8.80 908,700
Sep 23, 2024 9.00 9.15 8.95 9.00 9.00 1,353,900
Sep 20, 2024 8.65 8.65 8.65 8.65 8.65 -
Sep 19, 2024 8.65 8.65 8.65 8.65 8.65 -
Sep 18, 2024 8.65 8.65 8.65 8.65 8.65 -
Sep 17, 2024 8.65 8.65 8.65 8.65 8.65 -
Sep 16, 2024 8.65 8.65 8.65 8.65 8.65 -
Sep 13, 2024 8.65 8.75 8.65 8.65 8.65 209,400
Sep 12, 2024 8.60 8.70 8.60 8.70 8.70 451,100
Sep 11, 2024 8.75 8.75 8.60 8.65 8.65 329,700
Sep 10, 2024 8.65 8.75 8.60 8.70 8.70 381,700
Sep 9, 2024 8.50 8.50 8.50 8.50 8.50 -
Sep 6, 2024 8.40 8.55 8.40 8.50 8.50 350,700
Sep 5, 2024 8.45 8.50 8.40 8.50 8.50 593,100
Sep 4, 2024 8.30 8.30 8.30 8.30 8.30 -
Sep 3, 2024 8.30 8.30 8.30 8.30 8.30 -
Sep 2, 2024 8.30 8.30 8.30 8.30 8.30 -
Aug 30, 2024 8.30 8.30 8.30 8.30 8.30 -
Aug 29, 2024 8.35 8.35 8.30 8.30 8.30 596,100
Aug 28, 2024 8.40 8.40 8.40 8.40 8.40 -
Aug 27, 2024 8.45 8.45 8.30 8.40 8.40 708,700
Aug 26, 2024 8.50 8.50 8.40 8.45 8.45 229,400
Aug 23, 2024 8.45 8.60 8.40 8.45 8.45 368,800
Aug 22, 2024 0.40 Dividend
Aug 22, 2024 8.80 8.80 8.80 8.80 8.80 -
Aug 21, 2024 8.80 8.80 8.80 8.80 8.40 -
Aug 20, 2024 8.80 8.95 8.70 8.80 8.40 1,138,600
Aug 19, 2024 8.70 8.70 8.70 8.70 8.30 -
Aug 16, 2024 8.65 8.75 8.60 8.70 8.30 889,700
Aug 15, 2024 8.60 8.60 8.60 8.60 8.21 -
Aug 14, 2024 8.65 8.70 8.55 8.60 8.21 296,600
Aug 13, 2024 8.55 8.70 8.55 8.65 8.26 1,154,900
Aug 9, 2024 8.40 8.60 8.35 8.55 8.16 1,622,400
Aug 8, 2024 8.30 8.30 8.30 8.30 7.92 -
Aug 7, 2024 8.35 8.35 8.30 8.30 7.92 183,700
Aug 6, 2024 8.35 8.40 8.30 8.35 7.97 542,000
Aug 5, 2024 8.45 8.45 8.30 8.40 8.02 335,700
Aug 2, 2024 8.40 8.40 8.40 8.40 8.02 -
Aug 1, 2024 8.35 8.45 8.35 8.40 8.02 54,700
Jul 31, 2024 8.35 8.45 8.30 8.35 7.97 207,800
Jul 30, 2024 8.25 8.25 8.25 8.25 7.88 -
Jul 26, 2024 8.25 8.25 8.15 8.25 7.88 444,700
Jul 25, 2024 8.20 8.25 8.15 8.25 7.88 261,000
Jul 24, 2024 8.15 8.25 8.15 8.20 7.83 200,500
Jul 23, 2024 8.25 8.25 8.25 8.25 7.88 -
Jul 19, 2024 8.25 8.25 8.25 8.25 7.88 -
Jul 18, 2024 8.30 8.30 8.25 8.25 7.88 79,600
Jul 17, 2024 8.30 8.30 8.30 8.30 7.92 -
Jul 16, 2024 8.25 8.35 8.25 8.30 7.92 204,000
Jul 15, 2024 8.25 8.25 8.25 8.25 7.88 -
Jul 12, 2024 8.25 8.25 8.25 8.25 7.88 -
Jul 11, 2024 8.25 8.25 8.25 8.25 7.88 -
Jul 10, 2024 8.25 8.25 8.25 8.25 7.88 -
Jul 9, 2024 8.25 8.25 8.25 8.25 7.88 -
Jul 8, 2024 8.30 8.35 8.25 8.25 7.88 210,900
Jul 5, 2024 8.35 8.35 8.25 8.30 7.92 181,000
Jul 4, 2024 8.30 8.35 8.25 8.30 7.92 602,900
Jul 3, 2024 8.30 8.40 8.30 8.30 7.92 199,500
Jul 2, 2024 8.25 8.25 8.25 8.25 7.88 -
Jul 1, 2024 8.25 8.25 8.25 8.25 7.88 -
Jun 28, 2024 8.35 8.35 8.25 8.25 7.88 283,300
Jun 27, 2024 8.35 8.35 8.30 8.30 7.92 152,600
Jun 26, 2024 8.20 8.20 8.20 8.20 7.83 -
Jun 25, 2024 8.20 8.20 8.20 8.20 7.83 -
Jun 24, 2024 8.20 8.25 8.20 8.20 7.83 116,000
Jun 21, 2024 8.20 8.25 8.15 8.25 7.88 36,200
Jun 20, 2024 8.10 8.25 8.10 8.20 7.83 104,000
Jun 19, 2024 8.30 8.30 8.30 8.30 7.92 -
Jun 18, 2024 8.30 8.30 8.30 8.30 7.92 -
Jun 17, 2024 8.30 8.30 8.30 8.30 7.92 -
Jun 14, 2024 8.35 8.35 8.25 8.30 7.92 288,300
Jun 13, 2024 8.35 8.35 8.30 8.35 7.97 27,100
Jun 12, 2024 8.45 8.45 8.25 8.30 7.92 255,900
Jun 11, 2024 8.35 8.35 8.35 8.35 7.97 -
Jun 10, 2024 8.40 8.40 8.25 8.35 7.97 423,500
Jun 7, 2024 8.35 8.35 8.35 8.35 7.97 -
Jun 6, 2024 8.45 8.45 8.35 8.35 7.97 214,400
Jun 5, 2024 8.40 8.40 8.40 8.40 8.02 -
Jun 4, 2024 8.45 8.50 8.35 8.40 8.02 273,200
May 31, 2024 8.55 8.55 8.55 8.55 8.16 -
May 30, 2024 8.55 8.55 8.55 8.55 8.16 -
May 29, 2024 8.55 8.60 8.45 8.55 8.16 258,900
May 28, 2024 8.50 8.60 8.45 8.55 8.16 247,500
May 27, 2024 8.50 8.50 8.50 8.50 8.11 -
May 24, 2024 8.50 8.50 8.50 8.50 8.11 -
May 23, 2024 8.40 8.50 8.35 8.50 8.11 539,200
May 21, 2024 8.35 8.35 8.35 8.35 7.97 -
May 20, 2024 8.35 8.35 8.35 8.35 7.97 -
May 17, 2024 8.25 8.35 8.25 8.35 7.97 687,400
May 16, 2024 8.10 8.10 8.10 8.10 7.73 -
May 15, 2024 8.10 8.10 8.10 8.10 7.73 -
May 14, 2024 8.40 8.40 8.00 8.10 7.73 3,218,300
May 13, 2024 8.45 8.50 8.45 8.45 8.07 148,000
May 10, 2024 8.55 8.60 8.45 8.45 8.07 451,200
May 9, 2024 8.65 8.70 8.60 8.65 8.26 134,400
May 8, 2024 8.65 8.75 8.60 8.70 8.30 291,700
May 7, 2024 8.60 8.60 8.60 8.60 8.21 -
May 3, 2024 8.55 8.65 8.55 8.60 8.21 220,500
May 2, 2024 8.65 8.65 8.55 8.55 8.16 219,800
Apr 30, 2024 8.55 8.55 8.55 8.55 8.16 -
Apr 29, 2024 8.50 8.60 8.50 8.55 8.16 182,600
Apr 26, 2024 8.40 8.55 8.40 8.50 8.11 242,300
Apr 25, 2024 8.45 8.50 8.45 8.45 8.07 58,500
Apr 24, 2024 8.40 8.40 8.40 8.40 8.02 -
Apr 23, 2024 8.35 8.45 8.35 8.40 8.02 67,200
Apr 22, 2024 8.40 8.50 8.35 8.35 7.97 181,700
Apr 19, 2024 8.70 8.70 8.70 8.70 8.30 -
Apr 18, 2024 8.70 8.70 8.70 8.70 8.30 -
Apr 17, 2024 8.70 8.70 8.70 8.70 8.30 -
Apr 11, 2024 8.60 8.75 8.60 8.70 8.30 901,600
Apr 10, 2024 8.45 8.65 8.45 8.60 8.21 236,100
Apr 9, 2024 8.70 8.70 8.70 8.70 8.30 -
Apr 5, 2024 8.65 8.75 8.60 8.70 8.30 1,994,500
Apr 4, 2024 8.45 8.45 8.45 8.45 8.07 -
Apr 3, 2024 8.45 8.50 8.40 8.45 8.07 198,900
Apr 2, 2024 8.50 8.50 8.45 8.45 8.07 252,800
Apr 1, 2024 8.40 8.45 8.35 8.45 8.07 135,000
Mar 29, 2024 8.35 8.40 8.35 8.40 8.02 160,400
Mar 28, 2024 8.40 8.40 8.40 8.40 8.02 -
Mar 27, 2024 8.40 8.50 8.35 8.40 8.02 327,100
Mar 26, 2024 8.40 8.40 8.40 8.40 8.02 -
Mar 25, 2024 8.45 8.45 8.35 8.40 8.02 186,100
Mar 22, 2024 8.55 8.55 8.55 8.55 8.16 -
Mar 21, 2024 8.50 8.55 8.50 8.55 8.16 96,300
Mar 20, 2024 8.60 8.60 8.60 8.60 8.21 -
Mar 19, 2024 8.55 8.65 8.55 8.60 8.21 456,100
Mar 18, 2024 8.65 8.65 8.45 8.55 8.16 537,700
Mar 15, 2024 8.60 8.60 8.60 8.60 8.21 -
Mar 14, 2024 8.45 8.70 8.45 8.60 8.21 787,900
Mar 13, 2024 8.45 8.50 8.35 8.40 8.02 613,900
Mar 12, 2024 8.35 8.35 8.35 8.35 7.97 -
Mar 11, 2024 8.40 8.40 8.35 8.35 7.97 366,600
Mar 8, 2024 8.25 8.35 8.25 8.35 7.97 500,200
Mar 7, 2024 0.45 Dividend
Mar 7, 2024 8.20 8.30 8.20 8.25 7.88 1,348,000
Mar 6, 2024 8.65 8.80 8.65 8.70 7.88 1,527,500
Mar 5, 2024 8.65 8.70 8.65 8.65 7.83 711,900
Mar 4, 2024 8.65 8.70 8.60 8.65 7.83 752,700
Mar 1, 2024 8.65 8.70 8.60 8.65 7.83 1,350,800
Feb 29, 2024 8.65 8.70 8.60 8.65 7.83 1,118,100
Feb 28, 2024 8.75 8.75 8.65 8.65 7.83 697,600
Feb 27, 2024 8.65 8.75 8.60 8.65 7.83 574,100
Feb 23, 2024 8.70 8.75 8.55 8.65 7.83 814,200
Feb 22, 2024 8.65 8.75 8.60 8.70 7.88 324,300
Feb 21, 2024 8.65 8.65 8.55 8.65 7.83 353,900
Feb 20, 2024 8.70 8.70 8.65 8.65 7.83 365,300
Feb 19, 2024 8.60 8.70 8.60 8.70 7.88 263,300
Feb 16, 2024 8.55 8.65 8.55 8.55 7.74 209,900
Feb 15, 2024 8.65 8.65 8.60 8.65 7.83 128,600
Feb 14, 2024 8.65 8.65 8.55 8.65 7.83 306,600
Feb 13, 2024 8.55 8.65 8.55 8.60 7.78 277,400
Feb 12, 2024 8.50 8.70 8.45 8.55 7.74 611,700
Feb 9, 2024 8.60 8.60 8.40 8.45 7.65 673,600
Feb 8, 2024 8.55 8.65 8.50 8.50 7.69 524,300
Feb 7, 2024 8.60 8.70 8.50 8.55 7.74 801,400
Feb 6, 2024 8.65 8.70 8.55 8.60 7.78 414,700
Feb 5, 2024 8.70 8.75 8.50 8.65 7.83 1,333,300
Feb 2, 2024 8.80 8.85 8.70 8.70 7.88 457,300
Feb 1, 2024 8.90 8.90 8.70 8.80 7.97 636,900
Jan 31, 2024 8.70 8.90 8.70 8.85 8.01 1,651,600
Jan 30, 2024 8.70 8.95 8.65 8.70 7.88 1,611,100
Jan 29, 2024 8.65 8.70 8.60 8.70 7.88 243,200
Jan 26, 2024 8.60 8.70 8.60 8.65 7.83 493,500
Jan 25, 2024 8.70 8.70 8.60 8.60 7.78 196,000
Jan 24, 2024 8.65 8.70 8.55 8.70 7.88 365,600
Jan 23, 2024 8.80 8.85 8.55 8.70 7.88 614,400
Jan 22, 2024 8.50 8.90 8.50 8.85 8.01 1,709,800
Jan 19, 2024 8.50 8.60 8.50 8.55 7.74 422,600
Jan 18, 2024 8.45 8.55 8.40 8.55 7.74 438,600
Jan 17, 2024 8.55 8.55 8.40 8.50 7.69 522,900
Jan 16, 2024 8.50 8.55 8.45 8.50 7.69 365,500
Jan 15, 2024 8.60 8.60 8.50 8.50 7.69 220,800
Jan 12, 2024 8.45 8.55 8.45 8.55 7.74 400,300
Jan 11, 2024 8.55 8.60 8.45 8.50 7.69 706,300
Jan 10, 2024 8.55 8.65 8.55 8.60 7.78 286,900
Jan 9, 2024 8.50 8.55 8.45 8.55 7.74 532,600
Jan 8, 2024 8.40 8.50 8.40 8.45 7.65 508,900
Jan 5, 2024 8.30 8.50 8.30 8.50 7.69 1,221,400
Jan 4, 2024 8.25 8.30 8.20 8.30 7.51 498,900
Jan 3, 2024 8.15 8.25 8.15 8.25 7.47 597,900