Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← UVAN.BK stock page

Univanich Palm Oil Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.000	13.400	13.000	13.400	13.400	596,401
2026-10-15	13.000	13.100	12.900	13.000	13.000	486,560
2026-10-14	13.000	13.100	13.000	13.100	13.100	792,070
2026-10-12	13.300	13.300	13.000	13.100	13.100	683,377
2026-10-09	13.400	13.400	13.100	13.300	13.300	907,732
2026-10-08	13.600	13.800	13.500	13.500	13.500	540,576
2026-10-07	13.800	13.800	13.500	13.600	13.600	950,599
2026-10-06	13.800	13.900	13.700	13.800	13.800	455,247
2026-10-05	13.900	14.000	13.800	13.800	13.800	438,938
2026-10-02	13.700	14.000	13.700	13.900	13.900	311,325
2026-10-01	14.000	14.100	13.700	13.800	13.800	2,301,977
2026-09-30	14.200	14.200	14.000	14.000	14.000	704,200
2026-09-29	14.200	14.400	14.100	14.200	14.200	410,000
2026-09-28	14.200	14.300	14.100	14.300	14.300	306,700
2026-09-25	14.300	14.300	14.100	14.200	14.200	951,209
2026-09-24	14.200	14.400	14.200	14.300	14.300	155,695
2026-09-23	14.400	14.400	14.200	14.300	14.300	323,294
2026-09-22	14.300	14.400	14.200	14.400	14.400	311,831
2026-09-21	14.400	14.400	14.200	14.400	14.400	216,180

Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2500 THB
2026-03-06	0.8500 THB
2025-08-21	0.4000 THB
2025-03-13	0.6000 THB
2024-08-22	0.0700 THB
2024-03-07	0.3900 THB
2023-08-24	0.3000 THB
2023-03-09	0.6400 THB
2022-08-24	0.3000 THB
2022-03-10	0.4000 THB
2021-08-26	0.3000 THB
2021-03-09	0.1700 THB
2020-08-27	0.1000 THB
2020-03-12	0.1700 THB
2019-08-21	0.0200 THB
2019-03-07	0.2300 THB

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