Union Petrochemical Public Co., Ltd.(TH:UKEM)
฿1.16+0.03 (+5.45%)
TH:UKEM
Union Petrochemical Public Co., Ltd. historical prices
฿1.16
At close:+0.03 (+5.45%)
Union Petrochemical Public Co., Ltd. (UKEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +5.45% | 10,168,202 | 0.48 |
| Nov 09, 2026 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | +2.73% | 7,724,900 | 0.37 |
| Nov 06, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 5,134,003 | 0.24 |
| Nov 05, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 7,693,387 | 0.36 |
| Nov 04, 2026 | 1.11 | 1.19 | 1.07 | 1.18 | 1.18 | +6.31% | 13,312,200 | 0.63 |
| Nov 03, 2026 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 7,545,398 | 0.35 |
| Nov 02, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 9,662,142 | 0.44 |
| Oct 30, 2026 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -3.39% | 23,091,900 | 1.06 |
| Oct 29, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | +0.85% | 10,316,303 | 0.47 |
| Oct 28, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 7,606,303 | 0.34 |
| Oct 27, 2026 | 1.23 | 1.28 | 1.18 | 1.18 | 1.18 | -3.28% | 24,031,608 | 1.07 |
| Oct 26, 2026 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | +0.83% | 8,624,777 | 0.39 |
| Oct 23, 2026 | 1.21 | 1.27 | 1.21 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 12,359,100 | 0.56 |
| Oct 21, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | +2.44% | 5,950,739 | 0.26 |
| Oct 20, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 6,785,304 | 0.29 |
| Oct 19, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | +3.25% | 11,983,205 | 0.51 |
| Oct 16, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 5,468,111 | 0.23 |
| Oct 14, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 4,392,654 | 0.19 |
| Oct 13, 2026 | 1.25 | 1.26 | 1.19 | 1.25 | 1.25 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.22 | 1.26 | 1.19 | 1.25 | 1.25 | +2.46% | 9,580,002 | 0.41 |
| Oct 09, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | +1.67% | 8,138,201 | 0.35 |
| Oct 08, 2026 | 1.28 | 1.29 | 1.18 | 1.20 | 1.20 | -6.98% | 27,730,844 | 1.20 |
| Oct 07, 2026 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | +0.00% | 10,468,711 | 0.45 |
| Oct 06, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 12,352,703 | 0.53 |
| Oct 05, 2026 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 4,956,258 | 0.21 |
| Oct 02, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | +0.75% | 4,501,125 | 0.19 |
| Oct 01, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 6,062,004 | 0.26 |
| Sep 30, 2026 | 1.46 | 1.46 | 1.36 | 1.36 | 1.36 | -6.85% | 12,631,502 | 0.55 |
| Sep 29, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 2,672,871 | 0.11 |
| Sep 28, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | +0.00% | 3,319,724 | 0.14 |
| Sep 25, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 3,619,056 | 0.15 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 3,609,302 | 0.15 |
| Sep 23, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | +0.00% | 5,508,459 | 0.23 |
| Sep 22, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | +0.67% | 7,124,050 | 0.29 |
| Sep 21, 2026 | 1.45 | 1.50 | 1.43 | 1.49 | 1.49 | +2.76% | 13,340,038 | 0.55 |
| Sep 18, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | +0.00% | 5,014,216 | 0.21 |
| Sep 17, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +3.57% | 7,676,917 | 0.32 |
| Sep 16, 2026 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | -5.41% | 24,640,526 | 1.03 |
| Sep 15, 2026 | 1.47 | 1.55 | 1.47 | 1.48 | 1.48 | +1.37% | 38,882,624 | 1.66 |
| Sep 14, 2026 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | +0.69% | 8,851,525 | 0.38 |
| Sep 11, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | +0.69% | 13,480,529 | 0.58 |
| Sep 10, 2026 | 1.46 | 1.54 | 1.44 | 1.44 | 1.44 | -1.37% | 48,257,650 | 2.12 |
| Sep 09, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 15,387,424 | 0.68 |
| Sep 08, 2026 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | +0.68% | 37,672,844 | 1.70 |
| Sep 07, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | +4.26% | 14,325,521 | 0.65 |
| Sep 04, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | +0.00% | 11,738,301 | 0.53 |
| Sep 03, 2026 | 1.47 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 18,379,048 | 0.83 |
| Sep 02, 2026 | 1.48 | 1.49 | 1.42 | 1.45 | 1.45 | +1.40% | 22,637,764 | 1.03 |
