Univanich Palm Oil Public Company Limited
Email This Print This 
Historical Price
Filter Dates:
From / / To / /

Historical price from Jul 21, 2017 to Oct 17, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/09/2017 to 02/10/2017)
7.30 7.30 7.00 7.10 4,423,200
Previous 4 weeks
(22/08/2017 to 18/09/2017)
7.15 7.40 7.00 7.30 9,935,500
Daily Historical Data
17/10/2017 7.40 7.85 7.35 7.85 10,287,000
16/10/2017 7.30 7.40 7.30 7.40 1,479,700
12/10/2017 7.25 7.35 7.25 7.25 554,700
11/10/2017 7.30 7.30 7.25 7.25 608,400
10/10/2017 7.25 7.30 7.20 7.20 149,900
09/10/2017 7.25 7.25 7.20 7.25 692,000
06/10/2017 7.20 7.25 7.15 7.20 180,900
05/10/2017 7.20 7.25 7.15 7.25 53,300
04/10/2017 7.15 7.25 7.15 7.15 763,500
03/10/2017 7.10 7.15 7.10 7.15 125,100
02/10/2017 7.10 7.15 7.05 7.10 386,100
29/09/2017 7.05 7.10 7.05 7.10 502,100
28/09/2017 7.05 7.10 7.05 7.05 227,800
27/09/2017 7.10 7.10 7.05 7.05 226,800
26/09/2017 7.15 7.15 7.00 7.05 1,075,800
25/09/2017 7.20 7.25 7.15 7.15 492,500
22/09/2017 7.20 7.20 7.15 7.20 688,700
21/09/2017 7.20 7.25 7.20 7.25 368,500
20/09/2017 7.25 7.25 7.20 7.20 156,900
19/09/2017 7.30 7.30 7.20 7.25 298,000
18/09/2017 7.25 7.30 7.25 7.30 264,200
15/09/2017 7.30 7.35 7.20 7.25 211,200
14/09/2017 7.30 7.35 7.25 7.35 359,800
13/09/2017 7.35 7.40 7.20 7.20 546,500
12/09/2017 7.20 7.30 7.20 7.20 608,400
11/09/2017 7.15 7.20 7.15 7.20 93,700
08/09/2017 7.20 7.25 7.15 7.15 329,000
07/09/2017 7.15 7.20 7.15 7.15 211,700
06/09/2017 7.15 7.20 7.10 7.15 288,700
05/09/2017 7.15 7.30 7.10 7.15 1,939,700
04/09/2017 7.10 7.15 7.10 7.10 1,316,600
01/09/2017 7.05 7.10 7.00 7.05 1,209,300
31/08/2017 7.05 7.10 7.05 7.05 37,100
30/08/2017 7.10 7.10 7.05 7.05 88,900
29/08/2017 7.10 7.15 7.10 7.10 74,200
28/08/2017 7.10 7.10 7.05 7.05 68,100
25/08/2017 7.05 7.10 7.05 7.10 489,800
24/08/2017 7.00 7.05 7.00 7.05 368,200
23/08/2017 7.05 7.05 7.00 7.00 274,900
22/08/2017 7.15 7.15 7.10 7.10 1,155,500
21/08/2017 7.15 7.15 7.05 7.10 583,900
18/08/2017 7.10 7.20 7.05 7.20 492,500
17/08/2017 7.15 7.15 7.05 7.15 688,200
16/08/2017 7.10 7.15 7.10 7.15 157,100
15/08/2017 7.20 7.20 7.10 7.10 774,000
11/08/2017 7.15 7.15 7.00 7.15 728,800
10/08/2017 7.05 7.20 7.05 7.20 237,900
09/08/2017 7.15 7.15 7.10 7.15 178,400
08/08/2017 7.05 7.15 7.00 7.15 98,300
07/08/2017 7.05 7.10 7.00 7.10 205,600
04/08/2017 7.05 7.10 7.00 7.00 280,800
03/08/2017 7.10 7.10 7.05 7.05 236,300
02/08/2017 7.10 7.15 7.00 7.10 224,800
01/08/2017 7.05 7.10 7.00 7.10 112,600
31/07/2017 7.00 7.05 6.85 7.00 1,010,700
27/07/2017 7.30 7.30 7.00 7.00 1,599,700
26/07/2017 7.35 7.35 7.20 7.30 1,101,900
25/07/2017 7.35 7.35 7.30 7.35 146,500
24/07/2017 7.35 7.35 7.25 7.35 154,700
21/07/2017 7.35 7.35 7.25 7.35 231,500
Remark : Volume from SET main board.