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
2023-08-029.3009.5508.8508.9006.7944,468,000
2023-07-319.3509.4009.2509.3507.1371,785,044
2023-07-279.2509.3509.1509.2507.0612,361,279
2023-07-269.1009.4008.9509.2007.0233,127,588
2023-07-259.0509.4008.8509.2007.0236,234,359
2023-07-248.5009.0008.4508.9006.7943,521,024
2023-07-218.4508.5508.4008.5006.488556,093
2023-07-208.3508.5008.3508.4506.450259,461
2023-07-198.3508.4508.3508.3506.374225,540
2023-07-188.4508.5008.3508.3506.374406,821
2023-07-178.5008.5008.3508.4006.412393,273
2023-07-148.4008.5008.4008.5006.488360,728
2023-07-138.3008.4008.3008.4006.41288,312
2023-07-128.4008.4008.3008.3006.336230,513
2023-07-118.2508.4008.2508.3506.374258,942
2023-07-108.3008.3508.2508.2506.298811,708
2023-07-078.5008.5008.3008.3006.3361,004,061
2023-07-068.6008.6008.4508.5506.527450,662
2023-07-058.5508.6008.4508.5506.527737,902
2023-07-048.3508.5508.3508.5006.488873,516
2023-07-038.3508.4008.3008.4006.412305,844
2023-06-308.2008.3008.2008.3006.336301,063
2023-06-298.0508.2008.0508.2006.259399,660
2023-06-288.2008.2508.1008.1506.221505,578
2023-06-278.2508.3008.1508.2006.259328,207
2023-06-268.4008.4008.0008.2006.2591,029,126
2023-06-238.3508.4008.3008.4006.412361,014
2023-06-228.3508.4508.3008.4006.412379,981
2023-06-218.5008.5008.2508.3506.374432,899
2023-06-208.4508.5008.4008.4506.450465,332
2023-06-198.4008.4508.3008.3506.374376,447
2023-06-168.4508.5508.3008.4006.412541,093
2023-06-158.5008.5508.4008.5006.488304,863
2023-06-148.4508.5008.4508.5006.488125,246
2023-06-138.4008.5008.4008.4006.412196,306
2023-06-128.5008.5508.3508.3506.374431,077
2023-06-098.3508.5008.3508.5006.488319,974
2023-06-088.5508.5508.3008.3506.374460,778
2023-06-078.4008.4508.3508.4506.450168,527
2023-06-068.4508.5008.3508.4506.450724,269
2023-06-028.3508.4508.3508.4506.450190,225
2023-06-018.3508.5008.3008.4006.412494,665
2023-05-318.4008.4008.3008.3506.374502,176
2023-05-308.4008.4508.3508.4006.412228,624
2023-05-298.3508.5008.3508.4006.412341,105
2023-05-268.4008.5008.3508.4506.450411,223
2023-05-258.6508.6508.3508.4506.450673,058
2023-05-248.5008.6008.5008.5006.4881,311,152
2023-05-238.1508.4008.1508.3506.3741,588,238
2023-05-228.1508.2008.0008.1506.221626,347
2023-05-198.2008.2008.0508.1506.221696,076
2023-05-188.1508.2008.1008.1506.221609,068
2023-05-178.2008.2008.0508.1006.183595,544
2023-05-168.0008.2007.8008.2006.259977,647
2023-05-158.2008.2008.0008.0506.1451,065,830
2023-05-127.8008.2007.6008.1006.1831,243,664
2023-05-117.9507.9507.7007.8005.954654,462
2023-05-107.7507.9007.7507.9006.030854,318
2023-05-097.6007.7507.5507.7505.916574,607
2023-05-087.4507.6007.4007.6005.801361,000
← NewerPage 14 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.