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

Historical price from Feb 19, 2018 to May 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/04/2018 to 04/05/2018)
7.95 8.20 7.90 8.15 3,684,700
Previous 4 weeks
(20/03/2018 to 19/04/2018)
7.95 8.85 7.80 8.00 19,761,400
Daily Historical Data
18/05/2018 8.00 8.05 8.00 8.05 166,500
17/05/2018 8.10 8.10 8.00 8.00 323,800
16/05/2018 8.05 8.10 8.00 8.00 753,800
15/05/2018 8.00 8.10 8.00 8.05 397,700
14/05/2018 8.15 8.15 8.00 8.05 493,000
11/05/2018 8.50 8.55 8.00 8.20 2,772,900
10/05/2018 8.30 8.35 8.25 8.35 575,000
09/05/2018 8.20 8.30 8.15 8.30 447,100
08/05/2018 8.35 8.35 8.10 8.20 361,600
07/05/2018 8.15 8.40 8.15 8.25 1,502,900
04/05/2018 8.10 8.20 8.05 8.15 444,000
03/05/2018 7.95 8.20 7.95 8.10 422,800
02/05/2018 7.95 8.00 7.95 7.95 247,300
30/04/2018 8.05 8.05 7.95 7.95 577,800
27/04/2018 8.00 8.10 8.00 8.05 263,400
26/04/2018 7.95 8.10 7.95 8.00 160,800
25/04/2018 8.00 8.05 7.95 8.05 641,500
24/04/2018 8.00 8.05 7.95 8.05 220,500
23/04/2018 8.00 8.15 8.00 8.05 239,600
20/04/2018 7.95 8.00 7.90 7.95 467,000
19/04/2018 7.85 8.00 7.85 8.00 526,500
18/04/2018 7.95 7.95 7.80 7.80 563,400
17/04/2018 7.85 7.95 7.80 7.95 631,500
12/04/2018 7.85 7.90 7.80 7.85 820,200
11/04/2018 8.00 8.00 7.85 7.85 726,800
10/04/2018 8.05 8.05 7.90 7.90 437,400
09/04/2018 7.90 8.00 7.85 8.00 602,800
05/04/2018 8.00 8.15 7.85 7.85 2,015,600
04/04/2018 8.30 8.30 7.95 7.95 1,131,100
03/04/2018 8.50 8.55 8.35 8.35 551,500
02/04/2018 8.75 8.85 8.55 8.55 742,600
30/03/2018 8.35 8.70 8.25 8.70 1,754,000
29/03/2018 8.10 8.30 8.05 8.30 2,232,400
28/03/2018 8.25 8.25 8.10 8.15 1,157,800
27/03/2018 8.20 8.30 8.20 8.30 1,046,900
26/03/2018 7.95 8.25 7.95 8.25 2,694,000
23/03/2018 7.90 8.00 7.90 7.95 386,800
22/03/2018 7.95 8.05 7.95 8.00 462,800
21/03/2018 8.00 8.05 8.00 8.00 436,900
20/03/2018 7.95 8.05 7.95 8.00 840,400
19/03/2018 7.95 8.10 7.90 7.90 695,600
16/03/2018 7.95 8.05 7.95 8.00 799,300
15/03/2018 8.05 8.10 8.00 8.00 638,600
14/03/2018 8.05 8.25 8.00 8.05 2,665,200
13/03/2018 8.00 8.10 7.95 8.05 1,504,500
12/03/2018 7.85 8.10 7.85 8.00 2,156,800
09/03/2018 8.10 8.15 7.90 7.90 1,878,500
08/03/2018 8.15 8.35 8.10 8.15 1,463,000
07/03/2018 9.05 9.05 8.50 8.55 3,874,100
06/03/2018 9.20 9.30 8.95 9.00 3,697,000
05/03/2018 9.30 9.30 9.05 9.10 3,670,400
02/03/2018 9.15 9.40 9.00 9.30 10,060,300
28/02/2018 8.65 9.15 8.55 9.10 12,759,900
27/02/2018 8.35 8.60 8.35 8.55 4,548,200
26/02/2018 8.55 8.55 8.30 8.35 2,330,700
23/02/2018 8.10 8.75 8.10 8.55 5,989,900
22/02/2018 8.20 8.20 8.05 8.10 568,800
21/02/2018 8.25 8.30 8.10 8.20 596,500
20/02/2018 8.15 8.25 8.15 8.25 192,200
19/02/2018 8.25 8.25 8.15 8.20 335,300
Remark : Volume from SET main board.