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

Historical price from Sep 18, 2017 to Dec 15, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
7.85 8.10 7.35 7.65 7,002,600
Previous 4 weeks
(17/10/2017 to 15/11/2017)
7.40 9.00 7.35 7.90 89,707,500
Daily Historical Data
15/12/2017 7.70 7.75 7.70 7.75 607,300
14/12/2017 7.75 7.75 7.65 7.75 338,300
13/12/2017 7.65 7.75 7.60 7.75 1,064,000
12/12/2017 7.75 7.80 7.65 7.65 1,157,000
08/12/2017 7.70 7.75 7.70 7.75 305,100
07/12/2017 7.65 7.70 7.65 7.65 262,700
06/12/2017 7.65 7.75 7.65 7.65 564,000
04/12/2017 7.70 7.70 7.60 7.70 589,000
01/12/2017 7.70 7.70 7.60 7.70 386,700
30/11/2017 7.60 7.70 7.45 7.70 869,100
29/11/2017 7.45 7.70 7.45 7.65 701,700
28/11/2017 7.40 7.50 7.35 7.45 503,900
27/11/2017 7.50 7.55 7.35 7.45 694,800
24/11/2017 7.70 7.70 7.45 7.45 1,955,500
23/11/2017 7.75 7.85 7.70 7.85 284,100
22/11/2017 7.70 7.90 7.70 7.75 473,500
21/11/2017 7.90 8.00 7.75 7.80 950,000
20/11/2017 7.85 8.00 7.85 8.00 281,900
17/11/2017 7.90 8.10 7.85 7.90 583,000
16/11/2017 7.85 7.90 7.80 7.85 574,200
15/11/2017 7.95 7.95 7.80 7.90 994,900
14/11/2017 7.90 7.95 7.65 7.95 1,757,800
13/11/2017 8.30 8.30 7.90 7.90 2,935,500
10/11/2017 8.20 8.40 8.15 8.30 2,080,300
09/11/2017 8.40 8.40 8.20 8.25 922,200
08/11/2017 8.25 8.45 8.25 8.40 866,900
07/11/2017 8.40 8.50 8.30 8.30 3,324,100
06/11/2017 8.30 8.40 8.00 8.35 2,065,500
03/11/2017 8.35 8.50 8.30 8.40 890,900
02/11/2017 8.45 8.45 8.30 8.40 958,400
01/11/2017 8.45 8.60 8.45 8.45 1,323,100
31/10/2017 8.40 8.45 8.35 8.40 2,280,400
30/10/2017 8.25 8.50 8.20 8.40 5,221,300
27/10/2017 8.65 8.85 8.65 8.70 2,865,900
25/10/2017 8.75 8.80 8.50 8.60 4,373,200
24/10/2017 8.75 9.00 8.75 8.75 9,794,500
20/10/2017 8.70 8.75 8.50 8.60 7,656,700
19/10/2017 8.20 8.60 8.15 8.60 18,751,900
18/10/2017 7.85 8.05 7.70 8.00 10,357,000
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
Remark : Volume from SET main board.