Univanich Palm Oil Public Company Limited
Historical Price
Historical price from Dec 22, 2009 to Mar 19, 2010
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (08/03/2010 to 19/03/2010) |
80.25 | 81.00 | 78.00 | 79.00 | 52,200 |
| Previous 4 weeks (19/02/2010 to 19/03/2010) |
80.00 | 81.00 | 78.00 | 79.00 | 143,900 |
| Daily Historical Data | |||||
| 19/03/2010 | 79.50 | 79.50 | 79.00 | 79.00 | 12,100 |
| 18/03/2010 | 79.50 | 79.50 | 79.50 | 79.50 | 300 |
| 17/03/2010 | 78.00 | 79.25 | 78.00 | 79.25 | 700 |
| 16/03/2010 | 78.00 | 78.25 | 78.00 | 78.25 | 2,800 |
| 15/03/2010 | - | - | - | - | 0 |
| 12/03/2010 | 80.00 | 80.00 | 78.00 | 79.00 | 17,400 |
| 11/03/2010 | 81.00 | 81.00 | 80.25 | 80.25 | 4,000 |
| 10/03/2010 | 80.00 | 81.00 | 80.00 | 81.00 | 600 |
| 09/03/2010 | 80.00 | 81.00 | 80.00 | 80.00 | 2,700 |
| 08/03/2010 | 80.25 | 81.00 | 80.00 | 81.00 | 11,600 |
| 05/03/2010 | 80.50 | 80.50 | 80.00 | 80.00 | 2,000 |
| 04/03/2010 | 80.00 | 80.50 | 80.00 | 80.00 | 8,600 |
| 03/03/2010 | 80.00 | 80.00 | 80.00 | 80.00 | 27,700 |
| 02/03/2010 | 79.50 | 79.50 | 78.50 | 79.00 | 13,100 |
| 26/02/2010 | 80.00 | 80.00 | 79.50 | 79.50 | 7,200 |
| 25/02/2010 | 79.50 | 80.00 | 79.50 | 80.00 | 10,500 |
| 24/02/2010 | - | - | - | - | 0 |
| 23/02/2010 | 79.75 | 81.00 | 79.00 | 81.00 | 8,900 |
| 22/02/2010 | 80.00 | 80.00 | 80.00 | 80.00 | 5,500 |
| 19/02/2010 | 80.00 | 80.50 | 80.00 | 80.00 | 8,200 |
| 18/02/2010 | 80.00 | 80.00 | 80.00 | 80.00 | 700 |
| 17/02/2010 | 80.00 | 80.00 | 80.00 | 80.00 | 15,000 |
| 16/02/2010 | 80.00 | 80.00 | 80.00 | 80.00 | 2,400 |
| 15/02/2010 | 79.25 | 79.25 | 79.25 | 79.25 | 100 |
| 12/02/2010 | 79.00 | 80.00 | 79.00 | 80.00 | 800 |
| 11/02/2010 | 80.00 | 80.50 | 80.00 | 80.25 | 2,200 |
| 10/02/2010 | 80.00 | 80.00 | 80.00 | 80.00 | 1,700 |
| 09/02/2010 | 79.25 | 79.25 | 79.25 | 79.25 | 300 |
| 08/02/2010 | 79.00 | 79.25 | 79.00 | 79.25 | 1,700 |
| 05/02/2010 | 79.75 | 79.75 | 79.25 | 79.75 | 1,900 |
| 04/02/2010 | 80.00 | 81.00 | 80.00 | 80.75 | 1,500 |
| 03/02/2010 | 80.00 | 80.00 | 80.00 | 80.00 | 800 |
| 02/02/2010 | 80.00 | 80.00 | 80.00 | 80.00 | 6,600 |
| 01/02/2010 | 79.50 | 79.50 | 79.00 | 79.50 | 3,600 |
| 29/01/2010 | 78.00 | 79.50 | 78.00 | 79.50 | 7,800 |
| 28/01/2010 | 80.00 | 80.00 | 79.00 | 79.50 | 12,300 |
| 27/01/2010 | 80.75 | 80.75 | 79.50 | 79.50 | 7,300 |
| 26/01/2010 | 80.00 | 80.25 | 80.00 | 80.00 | 5,300 |
| 25/01/2010 | 80.50 | 80.75 | 80.50 | 80.75 | 3,700 |
| 22/01/2010 | 80.00 | 81.00 | 79.50 | 81.00 | 23,900 |
| 21/01/2010 | 80.00 | 80.00 | 80.00 | 80.00 | 1,100 |
| 20/01/2010 | 80.50 | 80.50 | 80.00 | 80.00 | 3,100 |
| 19/01/2010 | 81.00 | 81.00 | 80.50 | 80.50 | 5,200 |
| 18/01/2010 | 82.50 | 82.75 | 81.00 | 81.00 | 3,500 |
| 15/01/2010 | 82.50 | 82.75 | 82.00 | 82.50 | 16,800 |
| 14/01/2010 | 82.50 | 82.75 | 82.50 | 82.50 | 81,600 |
| 13/01/2010 | 81.00 | 81.00 | 81.00 | 81.00 | 100 |
| 12/01/2010 | 83.00 | 83.25 | 82.50 | 82.50 | 91,800 |
| 11/01/2010 | 81.00 | 83.00 | 81.00 | 82.50 | 33,800 |
| 08/01/2010 | 81.00 | 81.00 | 81.00 | 81.00 | 1,500 |
| 07/01/2010 | 80.25 | 81.00 | 80.25 | 80.50 | 15,900 |
| 06/01/2010 | 81.00 | 81.00 | 80.25 | 81.00 | 23,100 |
| 05/01/2010 | 80.00 | 81.00 | 79.50 | 81.00 | 26,300 |
| 30/12/2009 | 82.50 | 82.75 | 81.00 | 82.75 | 8,000 |
| 29/12/2009 | 81.50 | 82.50 | 81.00 | 81.00 | 6,600 |
| 28/12/2009 | 81.00 | 81.50 | 80.00 | 81.50 | 21,800 |
| 25/12/2009 | 81.50 | 81.50 | 81.50 | 81.50 | 1,200 |
| 24/12/2009 | 82.25 | 82.25 | 81.00 | 81.25 | 1,700 |
| 23/12/2009 | 83.00 | 83.00 | 83.00 | 83.00 | 3,000 |
| 22/12/2009 | 82.50 | 82.50 | 80.00 | 82.00 | 800 |
