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

Historical price from Aug 27, 2018 to Nov 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/10/2018 to 06/11/2018)
6.65 6.75 6.50 6.55 1,584,600
Previous 4 weeks
(24/09/2018 to 22/10/2018)
7.10 7.15 6.70 6.75 4,267,200
Daily Historical Data
20/11/2018 5.60 5.60 5.30 5.35 657,000
19/11/2018 5.55 5.60 5.55 5.60 292,700
16/11/2018 5.65 5.65 5.55 5.60 289,800
15/11/2018 5.60 5.70 5.60 5.65 528,400
14/11/2018 5.60 5.75 5.50 5.55 857,000
13/11/2018 5.20 5.55 5.15 5.55 1,552,500
12/11/2018 5.75 5.75 5.10 5.20 4,150,300
09/11/2018 6.55 6.60 5.55 5.75 2,289,800
08/11/2018 6.60 6.60 6.55 6.55 74,000
07/11/2018 6.55 6.65 6.50 6.60 53,500
06/11/2018 6.60 6.65 6.55 6.55 164,800
05/11/2018 6.75 6.75 6.50 6.60 369,600
02/11/2018 6.70 6.75 6.70 6.75 40,400
01/11/2018 6.75 6.75 6.70 6.70 38,000
31/10/2018 6.70 6.75 6.70 6.75 165,900
30/10/2018 6.60 6.75 6.60 6.75 59,700
29/10/2018 6.70 6.75 6.50 6.65 118,900
26/10/2018 6.60 6.70 6.60 6.70 24,300
25/10/2018 6.55 6.70 6.55 6.70 307,000
24/10/2018 6.65 6.70 6.60 6.65 296,000
22/10/2018 6.75 6.80 6.70 6.75 215,400
19/10/2018 6.85 6.85 6.75 6.75 185,800
18/10/2018 6.90 6.90 6.85 6.90 41,900
17/10/2018 6.90 6.95 6.85 6.90 333,500
16/10/2018 6.85 6.90 6.80 6.90 211,600
12/10/2018 6.80 6.90 6.80 6.85 49,700
11/10/2018 6.85 6.90 6.70 6.80 185,700
10/10/2018 6.90 6.95 6.85 6.90 52,100
09/10/2018 6.85 6.90 6.80 6.90 147,100
08/10/2018 6.90 6.90 6.75 6.85 241,700
05/10/2018 6.90 6.95 6.85 6.90 11,200
04/10/2018 6.95 7.00 6.80 6.90 237,300
03/10/2018 6.80 6.95 6.80 6.90 308,600
02/10/2018 6.80 6.85 6.75 6.80 240,100
01/10/2018 6.85 6.90 6.80 6.80 514,000
28/09/2018 6.95 7.00 6.85 6.90 508,800
27/09/2018 7.00 7.00 6.95 7.00 167,200
26/09/2018 7.10 7.10 7.00 7.00 469,500
25/09/2018 7.10 7.15 7.10 7.15 42,500
24/09/2018 7.10 7.15 7.10 7.15 103,500
21/09/2018 7.30 7.30 7.10 7.10 473,800
20/09/2018 7.10 7.35 7.10 7.35 460,300
19/09/2018 7.10 7.15 7.05 7.10 256,500
18/09/2018 7.05 7.15 7.05 7.10 192,300
17/09/2018 6.80 7.00 6.80 6.95 321,800
14/09/2018 6.85 6.85 6.75 6.80 262,400
13/09/2018 6.75 6.85 6.70 6.80 416,100
12/09/2018 6.70 6.80 6.65 6.75 270,500
11/09/2018 6.70 6.80 6.70 6.70 299,800
10/09/2018 6.65 6.75 6.65 6.70 158,400
07/09/2018 6.70 6.70 6.60 6.65 278,500
06/09/2018 6.70 6.70 6.65 6.70 104,200
05/09/2018 6.75 6.75 6.65 6.70 291,100
04/09/2018 6.75 6.75 6.70 6.70 195,900
03/09/2018 6.65 6.80 6.65 6.75 361,000
31/08/2018 6.65 6.70 6.65 6.70 108,500
30/08/2018 6.65 6.70 6.65 6.70 168,600
29/08/2018 6.65 6.65 6.65 6.65 195,100
28/08/2018 6.70 6.70 6.65 6.70 171,600
27/08/2018 6.55 6.70 6.55 6.70 549,300
Remark : Volume from SET main board.