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

Historical price from May 24, 2017 to Aug 18, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/07/2017 to 03/08/2017)
7.35 7.35 6.85 7.05 5,005,000
Previous 4 weeks
(21/06/2017 to 19/07/2017)
7.55 7.60 7.15 7.35 13,659,000
Daily Historical Data
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
20/07/2017 7.35 7.35 7.30 7.35 186,300
19/07/2017 7.35 7.35 7.30 7.35 186,900
18/07/2017 7.40 7.40 7.30 7.35 199,900
17/07/2017 7.40 7.40 7.30 7.40 471,400
14/07/2017 7.40 7.40 7.30 7.35 740,000
13/07/2017 7.40 7.40 7.35 7.40 414,200
12/07/2017 7.40 7.40 7.30 7.40 165,500
11/07/2017 7.30 7.40 7.30 7.40 490,600
07/07/2017 7.25 7.30 7.20 7.30 492,600
06/07/2017 7.25 7.30 7.25 7.30 467,800
05/07/2017 7.40 7.40 7.30 7.35 202,400
04/07/2017 7.45 7.45 7.25 7.40 882,100
03/07/2017 7.40 7.45 7.30 7.45 644,000
30/06/2017 7.45 7.45 7.15 7.40 1,256,100
29/06/2017 7.45 7.60 7.35 7.45 3,148,900
28/06/2017 7.45 7.45 7.40 7.45 520,200
27/06/2017 7.50 7.50 7.40 7.50 549,600
26/06/2017 7.50 7.50 7.40 7.50 639,200
23/06/2017 7.50 7.55 7.45 7.50 730,600
22/06/2017 7.55 7.55 7.45 7.50 645,300
21/06/2017 7.55 7.60 7.45 7.55 811,700
20/06/2017 7.60 7.70 7.50 7.60 2,852,400
19/06/2017 7.35 7.65 7.35 7.60 5,367,000
16/06/2017 7.40 7.40 7.35 7.35 633,000
15/06/2017 7.45 7.45 7.35 7.40 714,400
14/06/2017 7.35 7.40 7.35 7.35 669,200
13/06/2017 7.45 7.45 7.35 7.40 874,800
12/06/2017 7.35 7.45 7.35 7.45 1,081,200
09/06/2017 7.40 7.45 7.30 7.30 796,300
08/06/2017 7.45 7.45 7.35 7.35 464,500
07/06/2017 7.50 7.55 7.40 7.40 564,600
06/06/2017 7.50 7.55 7.45 7.45 1,460,200
05/06/2017 7.30 7.50 7.30 7.50 1,775,900
02/06/2017 7.30 7.35 7.25 7.25 191,000
01/06/2017 7.25 7.35 7.25 7.25 93,800
31/05/2017 7.30 7.40 7.25 7.25 499,400
30/05/2017 7.35 7.35 7.25 7.25 253,600
29/05/2017 7.25 7.35 7.25 7.30 448,100
26/05/2017 7.25 7.30 7.20 7.25 972,300
25/05/2017 7.35 7.40 7.25 7.25 654,900
24/05/2017 7.45 7.60 7.30 7.35 2,451,300
Remark : Volume from SET main board.