Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UVAN.BK stock page

Univanich Palm Oil Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-308.3008.3008.2508.2506.52796,316
2023-10-278.3008.3008.2008.3006.566492,472
2023-10-268.3508.3508.3008.3006.566262,216
2023-10-258.3508.4008.3508.4006.645191,766
2023-10-248.3008.4008.2508.3506.606365,642
2023-10-208.3508.3508.2508.3506.606222,398
2023-10-198.3508.4008.3008.3506.606114,244
2023-10-188.4508.4508.3508.4006.645262,137
2023-10-178.3008.4508.3008.4006.645165,465
2023-10-168.4008.4008.2508.3506.606502,985
2023-10-128.3508.4008.3008.4006.645243,832
2023-10-118.3508.4008.3008.3506.606312,151
2023-10-108.4508.4508.3008.3506.606234,769
2023-10-098.4008.5008.3508.4506.685867,409
2023-10-068.4008.4008.3008.3006.566468,961
2023-10-058.3008.4508.2008.3506.606585,601
2023-10-048.1008.3008.0008.2506.527626,773
2023-10-038.2008.2008.1008.1006.408512,889
2023-10-028.2008.2508.1508.2006.487271,066
2023-09-298.2008.2508.1508.2006.487329,885
2023-09-288.2508.2508.2008.2006.487141,807
2023-09-278.2008.2508.1508.2506.527282,610
2023-09-268.2508.3008.2008.2006.487338,148
2023-09-258.2508.4508.2008.2506.5271,804,038
2023-09-228.2008.3008.1508.2506.527294,651
2023-09-218.1508.2508.1508.2506.527185,629
2023-09-208.2508.2508.1508.1506.447445,420
2023-09-198.2008.3008.2008.3006.566285,782
2023-09-188.3008.3008.1508.2006.487709,504
2023-09-158.3508.3508.3008.3006.566145,584
2023-09-148.2008.3508.2008.3006.566569,504
2023-09-138.2508.3008.2008.2006.487510,991
2023-09-128.1508.3008.1508.3006.566284,421
2023-09-118.2508.2508.2008.2006.487531,019
2023-09-088.3508.3508.2508.2506.527235,930
2023-09-078.3508.3508.2508.3006.566298,757
2023-09-068.4008.4008.3008.3506.606213,115
2023-09-058.3008.4008.3008.4006.645490,803
2023-09-048.3008.4008.3008.4006.645639,788
2023-09-018.4008.4008.3008.3006.566362,818
2023-08-318.4008.5008.3508.3506.606943,870
2023-08-308.3008.4008.3008.4006.645354,450
2023-08-298.3508.4008.3008.3006.566637,065
2023-08-288.3508.4008.3008.3506.606728,863
2023-08-258.2508.4008.2508.3506.606759,785
2023-08-248.2508.3008.2008.2506.5271,103,451
2023-08-238.6508.6508.4508.5506.5271,500,605
2023-08-228.5508.6008.4508.5006.488920,300
2023-08-218.4508.5508.4008.5006.488798,244
2023-08-188.4508.5008.3508.4006.4121,198,628
2023-08-178.4008.6008.3508.5506.527845,293
2023-08-168.4008.4508.2508.4006.4121,163,957
2023-08-158.1508.4008.1508.4006.4121,290,165
2023-08-118.6508.7508.1008.2506.2984,187,561
2023-08-108.8008.9508.5508.6506.6031,345,769
2023-08-098.9509.0008.8008.8506.7561,033,202
2023-08-089.1509.2008.9508.9506.8321,503,326
2023-08-079.0509.2009.0509.2007.0231,083,966
2023-08-049.2009.2509.0509.0506.9081,113,991
2023-08-039.0009.1008.8508.9506.8321,774,294
← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-270.2500 THB
2026-03-060.8500 THB
2025-08-210.4000 THB
2025-03-130.6000 THB
2024-08-220.0700 THB
2024-03-070.3900 THB
2023-08-240.3000 THB
2023-03-090.6400 THB
2022-08-240.3000 THB
2022-03-100.4000 THB
2021-08-260.3000 THB
2021-03-090.1700 THB
2020-08-270.1000 THB
2020-03-120.1700 THB
2019-08-210.0200 THB
2019-03-070.2300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.