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

Historical price from May 22, 2018 to Aug 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/07/2018 to 03/08/2018)
7.60 7.70 7.50 7.65 2,215,500
Previous 4 weeks
(20/06/2018 to 18/07/2018)
7.50 7.75 7.25 7.60 2,962,600
Daily Historical Data
20/08/2018 6.65 6.75 6.65 6.70 857,900
17/08/2018 6.75 6.85 6.65 6.70 1,169,200
16/08/2018 6.65 6.70 6.65 6.70 570,000
15/08/2018 6.90 6.90 6.65 6.65 1,889,500
14/08/2018 7.60 7.60 6.85 6.90 3,873,400
10/08/2018 7.60 7.80 7.60 7.60 466,000
09/08/2018 7.55 7.60 7.50 7.60 394,900
08/08/2018 7.55 7.60 7.50 7.55 150,500
07/08/2018 7.65 7.65 7.60 7.60 122,900
06/08/2018 7.60 7.70 7.60 7.60 213,300
03/08/2018 7.65 7.65 7.60 7.65 177,800
02/08/2018 7.70 7.70 7.60 7.65 355,200
01/08/2018 7.60 7.70 7.60 7.70 101,900
31/07/2018 7.65 7.70 7.60 7.65 172,900
26/07/2018 7.60 7.65 7.55 7.65 330,000
25/07/2018 7.60 7.60 7.55 7.60 278,500
24/07/2018 7.55 7.60 7.55 7.55 259,900
23/07/2018 7.60 7.60 7.55 7.55 259,100
20/07/2018 7.55 7.60 7.55 7.60 121,000
19/07/2018 7.60 7.60 7.50 7.60 159,200
18/07/2018 7.55 7.60 7.25 7.60 280,500
17/07/2018 7.60 7.60 7.55 7.60 56,200
16/07/2018 7.70 7.70 7.60 7.60 115,800
13/07/2018 7.70 7.75 7.65 7.70 90,200
12/07/2018 7.60 7.70 7.60 7.70 35,600
11/07/2018 7.60 7.70 7.60 7.70 86,700
10/07/2018 7.60 7.60 7.55 7.60 79,400
09/07/2018 7.50 7.60 7.40 7.60 162,200
06/07/2018 7.45 7.50 7.45 7.50 26,000
05/07/2018 7.60 7.60 7.50 7.50 65,200
04/07/2018 7.60 7.65 7.40 7.60 44,900
03/07/2018 7.50 7.60 7.50 7.60 58,800
29/06/2018 7.30 7.40 7.25 7.25 188,700
28/06/2018 7.35 7.50 7.35 7.35 101,900
27/06/2018 7.45 7.50 7.40 7.45 53,800
26/06/2018 7.45 7.50 7.30 7.45 276,100
25/06/2018 7.50 7.60 7.40 7.40 329,800
22/06/2018 7.50 7.60 7.50 7.55 164,200
21/06/2018 7.65 7.65 7.50 7.50 381,900
20/06/2018 7.50 7.60 7.50 7.60 364,700
19/06/2018 7.70 7.70 7.40 7.50 556,400
18/06/2018 7.70 7.80 7.70 7.75 735,600
15/06/2018 7.85 7.90 7.80 7.90 153,400
14/06/2018 7.90 7.90 7.80 7.85 430,000
13/06/2018 7.90 7.95 7.80 7.85 630,300
12/06/2018 7.80 7.90 7.80 7.85 595,600
11/06/2018 7.90 7.95 7.75 7.80 1,447,900
08/06/2018 8.00 8.00 7.90 7.90 1,741,800
07/06/2018 8.05 8.05 8.00 8.05 335,300
06/06/2018 8.15 8.15 8.05 8.10 338,800
05/06/2018 8.05 8.20 8.05 8.15 197,800
04/06/2018 8.00 8.10 8.00 8.05 307,900
01/06/2018 8.05 8.05 8.00 8.00 458,200
31/05/2018 8.05 8.10 8.00 8.00 562,200
30/05/2018 8.10 8.10 8.05 8.05 328,100
28/05/2018 8.15 8.15 8.05 8.15 259,900
25/05/2018 8.05 8.15 8.00 8.10 604,300
24/05/2018 8.10 8.20 8.10 8.10 145,100
23/05/2018 8.10 8.20 8.10 8.15 119,800
22/05/2018 8.05 8.10 8.05 8.10 85,900
Remark : Volume from SET main board.