Univanich Palm Oil Public Co., Ltd.(TH:UVAN)
฿12.90-0.10 (-0.77%)
TH:UVAN
Univanich Palm Oil Public Co., Ltd. historical prices
฿12.90
At close:-0.10 (-0.77%)
Univanich Palm Oil Public Co., Ltd. (UVAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 548,233 | 0.98 |
| Nov 09, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | +0.00% | 356,486 | 0.64 |
| Nov 06, 2026 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | +0.00% | 579,202 | 1.04 |
| Nov 05, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 378,911 | 0.68 |
| Nov 04, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | +0.00% | 419,821 | 0.74 |
| Nov 03, 2026 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | +0.76% | 354,306 | 0.63 |
| Nov 02, 2026 | 13.10 | 13.40 | 13.00 | 13.10 | 13.10 | +0.00% | 360,870 | 0.64 |
| Oct 30, 2026 | 13.40 | 13.50 | 13.10 | 13.10 | 13.10 | -2.24% | 684,975 | 1.22 |
| Oct 29, 2026 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | +0.00% | 246,261 | 0.44 |
| Oct 28, 2026 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | -0.74% | 193,897 | 0.34 |
| Oct 27, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | +0.00% | 272,798 | 0.47 |
| Oct 26, 2026 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | +0.75% | 357,178 | 0.62 |
| Oct 23, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | +0.00% | 205,322 | 0.36 |
| Oct 21, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | +0.75% | 154,136 | 0.26 |
| Oct 20, 2026 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | -0.75% | 340,289 | 0.58 |
| Oct 19, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | +3.08% | 596,401 | 1.02 |
| Oct 16, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 486,560 | 0.79 |
| Oct 14, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | +0.00% | 792,070 | 1.31 |
| Oct 13, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | -1.50% | 683,377 | 1.13 |
| Oct 09, 2026 | 13.40 | 13.40 | 13.10 | 13.30 | 13.30 | -1.48% | 907,732 | 1.52 |
| Oct 08, 2026 | 13.60 | 13.80 | 13.50 | 13.50 | 13.50 | -0.74% | 540,576 | 0.91 |
| Oct 07, 2026 | 13.80 | 13.80 | 13.50 | 13.60 | 13.60 | -1.45% | 950,599 | 1.63 |
| Oct 06, 2026 | 13.80 | 13.90 | 13.70 | 13.80 | 13.80 | +0.00% | 455,247 | 0.79 |
| Oct 05, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 438,938 | 0.76 |
| Oct 02, 2026 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | +0.72% | 311,325 | 0.54 |
| Oct 01, 2026 | 14.00 | 14.10 | 13.70 | 13.80 | 13.80 | -1.43% | 2,301,977 | 4.18 |
| Sep 30, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 704,508 | 1.29 |
| Sep 29, 2026 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | -0.70% | 410,390 | 0.75 |
| Sep 28, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | +0.70% | 307,034 | 0.56 |
| Sep 25, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | 951,209 | 1.78 |
| Sep 24, 2026 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | +0.00% | 155,695 | 0.29 |
| Sep 23, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | 323,294 | 0.60 |
| Sep 22, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | +0.00% | 311,831 | 0.58 |
| Sep 21, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | +0.00% | 216,180 | 0.40 |
| Sep 18, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | +0.70% | 467,839 | 0.87 |
| Sep 17, 2026 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | +0.00% | 213,508 | 0.39 |
| Sep 16, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | +0.70% | 222,203 | 0.41 |
| Sep 15, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | 500,750 | 0.94 |
| Sep 14, 2026 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | +0.70% | 801,000 | 1.51 |
| Sep 11, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | +0.00% | 197,537 | 0.37 |
| Sep 10, 2026 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | +0.70% | 267,389 | 0.50 |
| Sep 09, 2026 | 14.20 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 348,379 | 0.65 |
| Sep 08, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | +0.70% | 195,875 | 0.36 |
| Sep 07, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | +0.71% | 206,295 | 0.38 |
| Sep 04, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | +0.00% | 106,972 | 0.19 |
| Sep 03, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | +0.00% | 347,298 | 0.62 |
| Sep 02, 2026 | 14.10 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 307,488 | 0.54 |
