United Paper PCL (BKK:UTP)
Thailand
· Delayed Price · Currency is THB 7.50
-0.05 (-0.66%)
At close: Dec 4, 2025
United Paper PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.50 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | 135,518 |
| Dec 3, 2025 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | 0.67% | 60,765 |
| Dec 2, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 58,586 |
| Dec 1, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 46,955 |
| Nov 28, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -1.32% | 53,027 |
| Nov 27, 2025 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | - | 55,183 |
| Nov 26, 2025 | 7.50 | 7.65 | 7.50 | 7.60 | 7.60 | 1.33% | 31,218 |
| Nov 25, 2025 | 7.60 | 7.65 | 7.50 | 7.50 | 7.50 | -0.66% | 121,250 |
| Nov 24, 2025 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | 0.67% | 37,634 |
| Nov 21, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 83,753 |
| Nov 20, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | 279,046 |
| Nov 19, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | 47,303 |
| Nov 18, 2025 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | - | 114,068 |
| Nov 17, 2025 | 7.55 | 7.65 | 7.45 | 7.50 | 7.50 | -0.66% | 661,402 |
| Nov 14, 2025 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | - | 142,680 |
| Nov 13, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -0.66% | 112,018 |
| Nov 12, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 24,315 |
| Nov 11, 2025 | 7.70 | 7.70 | 7.55 | 7.70 | 7.70 | - | 73,775 |
| Nov 10, 2025 | 7.65 | 7.70 | 7.55 | 7.70 | 7.70 | - | 247,841 |
| Nov 7, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | 55,916 |
| Nov 6, 2025 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | 1.32% | 55,026 |
| Nov 5, 2025 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -1.31% | 338,415 |
| Nov 4, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 60,589 |
| Nov 3, 2025 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | - | 47,917 |
| Oct 31, 2025 | 7.60 | 7.75 | 7.60 | 7.70 | 7.70 | - | 119,187 |
| Oct 30, 2025 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 52,040 |
| Oct 29, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 56,125 |
| Oct 28, 2025 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | -0.65% | 97,275 |
| Oct 27, 2025 | 7.65 | 7.75 | 7.60 | 7.70 | 7.70 | 0.65% | 119,481 |
| Oct 24, 2025 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | 52,783 |
| Oct 22, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | - | 273,179 |
| Oct 21, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 56,595 |
| Oct 20, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 90,543 |
| Oct 17, 2025 | 7.80 | 7.85 | 7.70 | 7.80 | 7.80 | 0.65% | 67,802 |
| Oct 16, 2025 | 7.75 | 7.85 | 7.75 | 7.75 | 7.75 | -0.64% | 276,104 |
| Oct 15, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 177,972 |
| Oct 14, 2025 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | - | 135,629 |
| Oct 10, 2025 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 192,600 |
| Oct 9, 2025 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | - | 113,745 |
| Oct 8, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 97,803 |
| Oct 7, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 101,956 |
| Oct 6, 2025 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | 94,648 |
| Oct 3, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 134,216 |
| Oct 2, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 53,352 |
| Oct 1, 2025 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | - | 78,768 |
| Sep 30, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | 63,183 |
| Sep 29, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 50,538 |
| Sep 26, 2025 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | - | 51,263 |
| Sep 25, 2025 | 7.75 | 7.75 | 7.60 | 7.65 | 7.65 | -0.65% | 126,720 |
| Sep 24, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 152,881 |