Univanich Palm Oil

UVAN
🏛️ thailand →
11.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.20 6.25 6.10 6.15 0.9M
2021-12-29 6.10 6.20 6.10 6.15 0.3M
2021-12-28 6.15 6.20 6.10 6.10 0.4M
2021-12-27 6.10 6.15 6.05 6.15 0.3M
2021-12-24 6.15 6.15 6.05 6.10 0.4M
2021-12-23 6.15 6.20 6.10 6.15 0.5M
2021-12-22 6.05 6.15 6.00 6.10 0.9M
2021-12-21 6.15 6.15 5.95 6.05 1.2M
2021-12-20 6.35 6.35 6.05 6.05 1.6M
2021-12-17 6.25 6.35 6.25 6.35 0.4M
2021-12-16 6.35 6.40 6.20 6.25 1.0M
2021-12-15 6.40 6.40 6.30 6.35 0.3M
2021-12-14 6.35 6.40 6.30 6.35 0.2M
2021-12-13 6.45 6.50 6.20 6.35 1.0M
2021-12-09 6.40 6.50 6.40 6.45 0.3M
2021-12-08 6.45 6.50 6.40 6.45 0.5M
2021-12-07 6.50 6.50 6.35 6.45 0.9M
2021-12-03 6.45 6.55 6.40 6.50 0.6M
2021-12-02 6.40 6.50 6.35 6.45 0.2M
2021-12-01 6.30 6.45 6.30 6.40 0.8M
2021-11-30 6.50 6.55 6.25 6.25 1.0M
2021-11-29 6.45 6.50 6.25 6.50 1.9M
2021-11-26 6.60 6.60 6.35 6.50 1.8M
2021-11-25 6.60 6.65 6.50 6.55 1.2M
2021-11-24 6.70 6.70 6.55 6.60 1.5M
2021-11-23 6.65 6.70 6.55 6.65 1.8M
2021-11-22 6.75 6.90 6.60 6.60 1.6M
2021-11-19 6.65 6.75 6.60 6.70 1.4M
2021-11-18 6.75 6.75 6.55 6.65 1.3M
2021-11-17 6.70 6.80 6.60 6.65 1.3M
2021-11-16 6.65 6.75 6.50 6.65 1.6M
2021-11-15 6.90 6.95 6.55 6.65 3.9M
2021-11-12 6.95 7.00 6.85 6.85 3.7M
2021-11-11 6.95 7.10 6.70 6.80 4.3M
2021-11-10 7.05 7.20 6.90 6.95 3.1M
2021-11-09 6.90 7.15 6.90 6.95 2.3M
2021-11-08 7.30 7.30 6.95 7.00 3.0M
2021-11-05 7.35 7.50 7.30 7.30 1.7M
2021-11-04 7.40 7.55 7.30 7.45 4.6M
2021-11-03 7.90 7.90 7.45 7.45 3.4M
2021-11-02 8.35 8.35 7.85 7.85 3.3M
2021-11-01 8.50 8.50 8.30 8.30 0.6M
2021-10-29 8.30 8.50 8.25 8.40 1.6M
2021-10-28 8.30 8.35 8.25 8.35 1.4M
2021-10-27 8.40 8.75 8.20 8.25 11.4M
2021-10-26 8.35 8.45 8.25 8.35 1.9M
2021-10-25 8.45 8.50 8.35 8.35 0.8M
2021-10-21 8.55 8.80 8.35 8.40 4.8M
2021-10-20 8.45 8.55 8.45 8.50 1.6M
2021-10-19 8.40 8.60 8.35 8.50 3.3M
2021-10-18 8.30 8.45 8.30 8.35 1.1M
2021-10-15 8.45 8.50 8.25 8.40 1.4M
2021-10-14 8.35 8.60 8.35 8.50 2.2M
2021-10-12 8.60 8.65 8.20 8.40 3.1M
2021-10-11 8.70 8.70 8.45 8.65 4.2M
2021-10-08 8.40 9.00 8.35 8.70 14.5M
2021-10-07 8.40 8.55 8.30 8.40 6.0M
2021-10-06 8.10 8.50 8.05 8.30 8.3M
2021-10-05 8.00 8.20 7.95 8.05 2.5M
2021-10-04 8.50 8.75 7.95 8.05 7.3M
2021-10-01 7.90 8.60 7.85 8.50 13.1M
2021-09-30 8.15 8.15 7.95 8.05 3.8M
2021-09-29 7.55 8.25 7.55 8.20 8.4M
2021-09-28 7.55 7.80 7.45 7.60 1.0M
2021-09-27 7.75 7.85 7.45 7.45 1.4M
2021-09-23 7.85 8.10 7.70 7.80 2.1M
2021-09-22 7.60 7.90 7.60 7.75 1.6M
2021-09-21 7.55 7.70 7.35 7.55 1.2M
2021-09-20 8.00 8.05 7.50 7.50 3.3M
2021-09-17 8.05 8.55 7.85 7.90 19.8M
2021-09-16 7.90 8.15 7.70 8.00 5.0M
2021-09-15 7.50 8.25 7.45 7.80 8.2M
2021-09-14 7.55 7.55 7.45 7.50 0.4M
2021-09-13 7.30 7.45 7.25 7.40 0.6M
2021-09-10 7.50 7.50 7.25 7.40 0.4M
2021-09-09 7.35 7.40 7.30 7.35 0.3M
2021-09-08 7.15 7.45 7.10 7.40 1.5M
2021-09-07 7.85 7.85 7.25 7.25 1.7M
2021-09-06 7.85 7.85 7.65 7.75 0.9M
2021-09-03 7.50 7.80 7.40 7.70 1.8M
2021-09-02 7.55 7.60 7.40 7.45 0.8M
2021-09-01 7.60 7.65 7.45 7.60 1.5M
2021-08-31 7.50 7.70 7.45 7.50 2.5M
2021-08-30 7.70 8.05 7.50 7.50 3.3M
2021-08-27 7.70 7.85 7.65 7.70 1.3M
2021-08-26 7.55 7.95 7.50 7.90 2.5M
2021-08-25 8.00 8.10 7.80 7.85 4.4M
2021-08-24 7.95 8.10 7.65 7.95 3.0M
2021-08-23 7.80 7.95 7.50 7.85 3.6M
2021-08-20 7.85 8.40 7.55 7.70 17.9M
2021-08-19 7.00 7.85 6.90 7.70 15.0M
2021-08-18 6.95 7.00 6.90 6.95 1.0M
2021-08-17 6.95 7.05 6.85 7.00 1.3M
2021-08-16 7.00 7.05 6.65 6.90 3.6M
2021-08-13 6.95 7.10 6.85 6.90 8.2M
2021-08-11 6.95 7.00 6.85 6.90 1.7M
2021-08-10 6.70 6.95 6.70 6.95 2.4M
2021-08-09 6.50 6.65 6.50 6.55 0.3M
2021-08-06 6.55 6.60 6.35 6.50 0.5M
2021-08-05 6.65 6.70 6.45 6.55 1.0M
2021-08-04 6.40 6.65 6.35 6.65 0.5M
2021-08-03 6.10 6.45 6.05 6.40 0.4M
2021-08-02 6.55 6.55 6.10 6.20 0.6M
2021-07-30 6.70 6.70 6.20 6.50 1.3M
2021-07-29 6.25 6.40 6.20 6.35 1.0M
2021-07-27 6.00 6.25 6.00 6.25 0.5M
2021-07-23 6.00 6.10 6.00 6.00 0.4M
2021-07-22 5.95 6.05 5.95 5.95 0.4M
2021-07-21 5.90 5.95 5.85 5.95 0.1M
2021-07-20 5.95 6.05 5.85 5.90 0.4M
2021-07-19 6.20 6.20 5.95 6.00 0.4M
2021-07-16 6.00 6.15 6.00 6.15 0.5M
2021-07-15 5.95 6.10 5.95 6.00 0.3M
2021-07-14 6.00 6.05 5.90 5.95 0.3M
2021-07-13 5.85 5.95 5.75 5.95 0.1M
2021-07-12 5.90 5.90 5.80 5.80 0.1M
2021-07-09 5.65 5.75 5.60 5.75 0.3M
2021-07-08 5.95 5.95 5.65 5.70 0.7M
2021-07-07 6.05 6.10 5.85 5.95 1.0M
2021-07-06 5.85 6.00 5.80 6.00 0.5M
2021-07-05 5.80 5.85 5.70 5.75 0.2M
2021-07-02 5.85 5.90 5.75 5.80 0.3M
2021-07-01 5.90 5.95 5.80 5.85 0.6M
2021-06-30 5.70 5.90 5.65 5.85 1.7M
2021-06-29 5.75 6.00 5.65 5.70 0.9M
2021-06-28 5.70 5.85 5.65 5.75 0.5M
2021-06-25 5.60 5.80 5.60 5.75 0.6M
2021-06-24 5.75 5.75 5.60 5.65 0.6M
2021-06-23 5.85 5.95 5.75 5.85 0.6M
2021-06-22 5.95 6.00 5.85 5.85 0.3M
2021-06-21 5.95 6.05 5.90 5.90 0.8M
2021-06-18 6.25 6.25 5.90 6.05 2.0M
2021-06-17 6.35 6.35 6.15 6.25 0.8M
2021-06-16 6.45 6.50 6.30 6.35 0.6M
2021-06-15 6.30 6.40 6.25 6.40 0.5M
2021-06-14 6.50 6.50 6.30 6.35 0.7M
2021-06-11 6.45 6.50 6.35 6.50 0.6M
2021-06-10 6.70 6.70 6.30 6.50 0.8M
2021-06-09 6.80 6.90 6.65 6.75 0.2M
2021-06-08 6.70 6.85 6.70 6.80 0.7M
2021-06-07 6.90 6.90 6.65 6.70 0.6M
2021-06-04 6.55 6.80 6.55 6.70 0.7M
2021-06-02 6.45 6.60 6.45 6.50 0.6M
2021-06-01 6.45 6.55 6.45 6.50 0.4M
2021-05-31 6.55 6.65 6.45 6.45 0.3M
2021-05-28 6.55 6.60 6.50 6.50 0.4M
2021-05-27 6.50 6.60 6.40 6.50 0.1M
2021-05-25 6.50 6.60 6.45 6.60 0.1M
2021-05-24 6.50 6.50 6.35 6.35 0.3M
2021-05-21 6.55 6.60 6.35 6.50 0.6M
2021-05-20 6.75 6.90 6.60 6.60 0.3M
2021-05-19 7.00 7.00 6.80 6.80 0.5M
2021-05-18 6.95 7.00 6.90 7.00 0.8M
2021-05-17 7.05 7.05 6.75 7.00 1.7M
2021-05-14 7.00 7.05 6.80 7.00 1.7M
2021-05-13 6.85 7.05 6.50 6.75 3.1M
2021-05-12 7.10 7.35 6.95 7.05 5.7M
2021-05-11 6.85 7.25 6.80 7.00 2.5M
2021-05-10 6.90 6.95 6.65 6.75 1.0M
2021-05-07 6.70 6.95 6.65 6.85 3.2M
2021-05-06 6.25 6.50 6.15 6.50 2.1M
2021-05-05 6.20 6.30 6.15 6.15 1.7M
2021-04-30 6.20 6.20 6.00 6.15 0.9M
2021-04-29 6.25 6.25 6.10 6.15 1.0M
2021-04-28 6.20 6.30 6.10 6.20 3.5M
2021-04-27 5.80 6.20 5.80 6.00 4.9M
2021-04-26 5.70 5.80 5.60 5.75 0.6M
2021-04-23 5.60 5.80 5.55 5.70 1.0M
2021-04-22 5.50 5.65 5.45 5.60 0.4M
2021-04-21 5.40 5.45 5.35 5.45 0.1M
2021-04-20 5.30 5.45 5.30 5.40 0.0M
2021-04-19 5.35 5.40 5.30 5.30 0.1M
2021-04-16 5.40 5.40 5.15 5.40 0.0M
2021-04-12 5.40 5.45 5.25 5.45 0.1M
2021-04-09 5.45 5.50 5.30 5.45 0.2M
2021-04-08 5.35 5.50 5.30 5.45 0.1M
2021-04-07 5.30 5.40 5.25 5.35 0.3M
2021-04-05 5.45 5.45 5.35 5.40 0.2M
2021-04-02 5.50 5.50 5.45 5.50 0.0M
2021-04-01 5.45 5.55 5.45 5.50 0.1M
2021-03-31 5.45 5.45 5.40 5.45 0.1M
2021-03-30 5.55 5.55 5.40 5.45 0.2M
2021-03-29 5.65 5.65 5.50 5.55 0.2M
2021-03-26 5.50 5.60 5.45 5.55 0.3M
2021-03-25 5.50 5.55 5.45 5.50 0.2M
2021-03-24 5.35 5.50 5.30 5.50 0.2M
2021-03-23 5.50 5.50 5.30 5.35 0.1M
2021-03-22 5.30 5.45 5.30 5.45 0.5M
2021-03-19 5.15 5.30 5.15 5.30 0.3M
2021-03-18 5.20 5.25 5.15 5.20 0.2M
2021-03-17 5.15 5.20 5.10 5.20 0.1M
2021-03-16 5.10 5.25 5.05 5.10 0.4M
2021-03-15 5.10 5.15 5.00 5.10 0.2M
2021-03-12 5.15 5.15 5.00 5.10 0.4M
2021-03-11 5.05 5.15 5.05 5.10 0.3M
2021-03-10 5.05 5.10 4.98 4.98 0.6M
2021-03-09 5.00 5.10 5.00 5.00 0.4M
2021-03-08 5.20 5.20 5.15 5.15 0.5M
2021-03-05 5.15 5.20 5.15 5.20 0.3M
2021-03-04 5.15 5.20 5.10 5.15 0.2M
2021-03-03 5.15 5.20 5.05 5.20 0.2M
2021-03-02 5.10 5.20 5.05 5.05 0.2M
2021-03-01 4.94 5.25 4.94 5.20 1.1M
2021-02-25 5.10 5.25 4.96 5.00 2.8M
2021-02-24 5.80 5.85 5.10 5.10 1.2M
2021-02-23 5.65 5.75 5.60 5.75 0.2M
2021-02-22 5.80 5.80 5.65 5.70 0.1M
2021-02-19 5.80 5.80 5.65 5.70 0.2M
2021-02-18 5.80 5.80 5.75 5.80 0.2M
2021-02-17 5.85 5.85 5.80 5.80 0.0M
2021-02-16 5.90 5.95 5.75 5.85 0.1M
2021-02-15 5.70 5.75 5.70 5.70 0.1M
2021-02-11 5.70 5.80 5.65 5.70 0.2M
2021-02-10 5.90 5.90 5.70 5.75 0.2M
2021-02-09 5.90 5.90 5.70 5.70 0.2M
2021-02-08 5.65 5.85 5.55 5.70 0.4M
2021-02-05 5.45 5.50 5.45 5.50 0.1M
2021-02-04 5.45 5.45 5.40 5.45 0.0M
2021-02-03 5.35 5.50 5.35 5.45 0.2M
2021-02-02 5.40 5.45 5.35 5.40 0.1M
2021-02-01 5.35 5.40 5.30 5.35 0.1M
2021-01-29 5.50 5.50 5.35 5.35 0.1M
2021-01-28 5.35 5.40 5.30 5.40 0.1M
2021-01-27 5.40 5.45 5.35 5.40 0.1M
2021-01-26 5.40 5.50 5.40 5.50 0.1M
2021-01-25 5.30 5.40 5.25 5.35 0.2M
2021-01-22 5.55 5.55 5.25 5.25 0.6M
2021-01-21 5.45 5.55 5.45 5.55 0.1M
2021-01-20 5.50 5.55 5.40 5.45 0.1M
2021-01-19 5.70 5.75 5.30 5.50 0.5M
2021-01-18 5.80 5.80 5.70 5.70 0.1M
2021-01-15 5.80 5.85 5.80 5.85 0.1M
2021-01-14 5.80 5.85 5.80 5.85 0.2M
2021-01-13 5.85 5.85 5.75 5.80 0.2M
2021-01-12 5.80 5.85 5.75 5.85 0.1M
2021-01-11 5.85 5.90 5.80 5.80 0.2M
2021-01-08 5.95 5.95 5.75 5.80 0.4M
2021-01-07 5.90 5.90 5.85 5.90 0.2M
2021-01-06 5.95 6.00 5.80 5.85 0.2M
2021-01-05 6.00 6.00 5.95 5.95 0.4M
2021-01-04 5.60 6.05 5.60 6.00 0.4M