UVAN 7 ( 0.25 3.70% )

บริษัท ยูนิวานิชน้ำมันปาล์ม จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น UVAN ย้อนหลัง

แสดง ราคาหุ้น “ UVAN “ ย้อนหลัง
บริษัท ยูนิวานิชน้ำมันปาล์ม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20217.007.056.807.00 0.25 3.701,737,10112,042
13-05-20216.857.056.506.75 -0.30 -4.263,090,96720,916
12-05-20217.107.356.957.05 0.05 0.715,718,59440,942
11-05-20216.857.256.807.00 0.25 3.702,450,30017,251
10-05-20216.906.956.656.75 -0.10 -1.46981,8856,699
07-05-20216.706.956.656.85 0.35 5.383,215,27822,052
06-05-20216.256.506.156.50 0.35 5.692,123,46913,523
05-05-20216.206.306.156.15 0.00 0.001,683,80010,471
30-04-20216.206.206.006.15 0.00 0.00888,9005,416
29-04-20216.256.256.106.15 -0.05 -0.81959,7005,938
28-04-20216.206.306.106.20 0.20 3.333,455,36521,455
27-04-20215.806.205.806.00 0.25 4.354,938,25729,802
26-04-20215.705.805.605.75 0.05 0.88617,8003,525
23-04-20215.605.805.555.70 0.10 1.791,047,7576,006
22-04-20215.505.655.455.60 0.15 2.75388,3982,160
21-04-20215.405.455.355.45 0.05 0.93112,110606
20-04-20215.305.455.305.40 0.10 1.8917,10092
19-04-20215.355.405.305.30 -0.10 -1.8571,300379
16-04-20215.405.405.155.40 -0.05 -0.9241,356221
12-04-20215.405.455.255.45 0.00 0.00148,997794
09-04-20215.455.505.305.45 0.00 0.00171,436925
08-04-20215.355.505.305.45 0.10 1.87143,345781
07-04-20215.305.405.255.35 -0.05 -0.93343,8011,813
06-04-20215.455.455.355.40 -0.10 -1.82186,4001,005
05-04-20215.455.455.355.40 -0.10 -1.82186,4001,005
02-04-20215.505.505.455.50 0.00 0.0049,200268
01-04-20215.455.555.455.50 0.05 0.9290,000496
31-03-20215.455.455.405.45 0.00 0.0086,401469
30-03-20215.555.555.405.45 -0.10 -1.80170,900935
29-03-20215.655.655.505.55 0.00 0.00175,066969
26-03-20215.505.605.455.55 0.05 0.91281,5251,559
25-03-20215.505.555.455.50 0.00 0.00194,8001,075
24-03-20215.355.505.305.50 0.15 2.80199,9581,080
23-03-20215.505.505.305.35 -0.10 -1.83103,355554
22-03-20215.305.455.305.45 0.15 2.83461,5192,486
19-03-20215.155.305.155.30 0.10 1.92327,0251,718
19-03-20215.155.305.155.30 0.10 1.92327,0251,718
18-03-20215.205.255.155.20 0.00 0.00217,5391,128
17-03-20215.155.205.105.20 0.10 1.96119,100617
16-03-20215.105.255.055.10 0.00 0.00365,4001,885
15-03-20215.105.155.005.10 0.00 0.00234,1551,182
12-03-20215.155.155.005.10 0.00 0.00422,6702,142
11-03-20215.055.155.055.10 0.12 2.41348,3031,784
10-03-20215.055.104.984.98 -0.02 -0.40626,0043,133
09-03-20215.005.105.005.00 -0.15 -2.91362,1101,814
08-03-20215.205.205.155.15 -0.05 -0.96457,1412,361
05-03-20215.155.205.155.20 0.05 0.97259,7021,342
04-03-20215.155.205.105.15 -0.05 -0.96247,6001,272
03-03-20215.155.205.055.20 0.15 2.97168,125864
02-03-20215.105.205.055.05 -0.15 -2.88163,920836
01-03-20214.945.254.945.20 0.20 4.001,092,5035,573
25-02-20215.105.254.965.00 -0.10 -1.962,812,32014,084
24-02-20215.805.855.105.10 -0.65 -11.301,246,4116,548
23-02-20215.655.755.605.75 0.05 0.88203,7001,161
22-02-20215.805.805.655.70 0.00 0.0056,527322
19-02-20215.805.805.655.70 -0.10 -1.72158,303903
18-02-20215.805.805.755.80 0.00 0.00188,9061,093
17-02-20215.855.855.805.80 -0.05 -0.8526,805156
16-02-20215.905.955.755.85 0.15 2.63102,407601
15-02-20215.705.755.705.70 0.00 0.0090,700517
11-02-20215.705.805.655.70 -0.05 -0.87175,6021,001
10-02-20215.905.905.705.75 0.05 0.88190,7001,103
09-02-20215.905.905.705.70 0.00 0.00214,5011,233
08-02-20215.655.855.555.70 0.20 3.64402,0362,312
05-02-20215.455.505.455.50 0.05 0.9269,800383
04-02-20215.455.455.405.45 0.00 0.0018,30099
03-02-20215.355.505.355.45 0.05 0.93150,700817
02-02-20215.405.455.355.40 0.05 0.93119,600646
01-02-20215.355.405.305.35 0.00 0.0075,401405
29-01-20215.505.505.355.35 -0.05 -0.9372,031386
28-01-20215.355.405.305.40 0.00 0.0093,320499
27-01-20215.405.455.355.40 -0.10 -1.82131,715707
26-01-20215.405.505.405.50 0.15 2.8099,100540
25-01-20215.305.405.255.35 0.10 1.90226,4001,204
22-01-20215.555.555.255.25 -0.30 -5.41578,3283,128
21-01-20215.455.555.455.55 0.10 1.8387,900484
20-01-20215.505.555.405.45 -0.05 -0.9199,501542
19-01-20215.705.755.305.50 -0.20 -3.51530,2082,944
18-01-20215.805.805.705.70 -0.15 -2.5668,220393
15-01-20215.805.855.805.85 0.00 0.0076,400444
14-01-20215.805.855.805.85 0.05 0.86188,2011,101
13-01-20215.855.855.755.80 -0.05 -0.85154,700900
12-01-20215.805.855.755.85 0.05 0.8662,018360
11-01-20215.855.905.805.80 0.00 0.00155,307902
08-01-20215.955.955.755.80 -0.10 -1.69398,8002,333
07-01-20215.905.905.855.90 0.05 0.85191,1021,125
06-01-20215.956.005.805.85 -0.10 -1.68190,4141,123
05-01-20216.006.005.955.95 -0.05 -0.83448,2192,668
04-01-20215.606.055.606.00 0.20 3.45409,5002,417
30-12-20205.755.855.705.80 0.00 0.00335,2501,940
29-12-20205.705.805.705.80 0.10 1.7577,400445
28-12-20205.605.805.605.70 0.10 1.79319,4001,833
25-12-20205.455.755.455.60 0.15 2.75518,2012,933
24-12-20205.405.455.355.45 0.05 0.93180,100976
23-12-20205.355.455.305.40 0.05 0.93147,100790
22-12-20205.255.355.255.35 0.10 1.90175,300925
21-12-20205.355.505.255.25 -0.35 -6.25342,7001,836
18-12-20205.505.605.505.60 0.10 1.82189,4001,051
17-12-20205.455.555.455.50 0.05 0.92224,0001,235
16-12-20205.255.455.255.45 0.10 1.87371,1141,986
15-12-20205.355.355.255.35 0.00 0.00188,8001,002
14-12-20205.255.355.155.35 0.15 2.88294,1001,559
11-12-20205.155.255.105.20 0.10 1.96460,6002,376
10-12-20205.155.255.105.20 0.10 1.96460,6002,376
09-12-20205.155.255.105.20 0.10 1.96460,6002,376
08-12-20205.155.205.105.10 0.00 0.00503,1002,594
04-12-20205.105.155.105.10 0.00 0.00410,7012,108
03-12-20205.105.155.055.10 0.00 0.00447,1002,279
02-12-20205.055.105.055.10 0.10 2.0051,100259
01-12-20205.055.105.005.00 -0.10 -1.96685,3003,442
30-11-20205.155.205.055.10 -0.05 -0.97598,8003,037
27-11-20205.155.155.105.15 0.10 1.98133,904686
26-11-20205.055.205.055.05 0.00 0.00888,9004,538
25-11-20205.105.105.055.05 0.00 0.00593,7003,006
24-11-20205.055.255.005.05 0.00 0.00515,3002,608
23-11-20205.055.154.985.05 0.00 0.00679,1013,437
20-11-20204.985.054.985.05 0.05 1.0083,809421
19-11-20204.945.104.945.00 0.06 1.21143,801721
18-11-20205.005.004.924.94 0.02 0.4156,109279
17-11-20204.984.984.884.92 0.04 0.82219,1001,074
16-11-20204.904.904.864.88 0.00 0.00170,100830
13-11-20204.904.904.864.88 0.02 0.41207,0001,010
12-11-20204.884.884.824.86 -0.04 -0.82144,800703
11-11-20204.844.904.744.90 0.06 1.24587,2002,821
10-11-20205.355.354.844.84 -0.41 -7.81951,3014,705
09-11-20204.925.304.925.25 0.35 7.141,301,0026,721
06-11-20204.904.904.884.90 0.02 0.41576,6002,825
05-11-20204.884.904.884.88 0.00 0.0050,900249
04-11-20204.884.884.764.88 0.00 0.0021,900104
03-11-20204.904.904.884.88 0.00 0.0071,610350
02-11-20204.864.924.864.88 0.00 0.001,244,4006,098
30-10-20204.804.884.804.88 0.10 2.0920,00196
28-10-20204.904.904.824.84 -0.02 -0.4129,002141
27-10-20204.904.904.864.86 0.02 0.41199,500973
26-10-20204.724.844.724.84 0.02 0.41101,458484
22-10-20204.824.844.804.82 0.02 0.4264,602311
21-10-20204.724.824.704.80 0.06 1.2772,400346
20-10-20204.784.784.724.74 0.02 0.4217,10081
19-10-20204.684.864.684.72 -0.06 -1.2613,80165
16-10-20204.984.984.744.78 -0.04 -0.8356,610268
15-10-20204.764.844.764.82 -0.02 -0.4111,20054
14-10-20204.804.864.804.84 -0.06 -1.2299,503478
12-10-20204.924.924.864.90 0.02 0.4196,800473
09-10-20204.764.784.764.78 0.02 0.4218,80090
08-10-20204.784.784.764.76 -0.02 -0.4287,400417
07-10-20204.784.784.764.78 0.02 0.4225,802123
06-10-20204.784.804.764.76 0.02 0.42144,668690
05-10-20204.684.784.684.74 0.06 1.28146,101693
02-10-20204.724.744.684.68 -0.02 -0.4391,801431
01-10-20204.644.704.644.70 0.06 1.29192,903905
30-09-20204.664.664.624.64 -0.02 -0.4393,803436
29-09-20204.664.664.664.66 -0.02 -0.4352,603245
28-09-20204.704.704.664.68 0.02 0.4392,505432
25-09-20204.804.804.364.66 0.00 0.00184,900859
24-09-20204.624.664.604.66 0.10 2.19615,8102,855
23-09-20204.544.624.544.56 0.02 0.44190,400866
22-09-20204.524.564.504.54 0.02 0.44211,303952
21-09-20204.484.544.484.52 0.04 0.89311,2001,400
18-09-20204.384.484.384.48 0.12 2.75275,7001,215
17-09-20204.404.404.344.36 -0.04 -0.9159,712260
16-09-20204.384.404.364.40 0.00 0.00100,500440
15-09-20204.364.404.364.40 0.00 0.0084,300370
14-09-20204.404.524.404.40 -0.02 -0.4545,201201
11-09-20204.464.464.424.42 -0.04 -0.904,90022
10-09-20204.324.484.324.46 0.12 2.7645,300199
09-09-20204.504.504.324.34 -0.14 -3.1230,521132
08-09-20204.544.604.484.48 -0.02 -0.4415,40069
03-09-20204.524.584.504.50 0.02 0.4554,100245
02-09-20204.504.504.484.48 -0.02 -0.442001
01-09-20204.584.584.504.50 0.02 0.4516,50075
31-08-20204.524.524.484.48 -0.08 -1.753,00013
28-08-20204.564.564.484.56 0.00 0.0070,202319
27-08-20204.644.644.564.56 -0.08 -1.7220,81395
26-08-20204.724.724.644.64 0.04 0.8746,300217
25-08-20204.544.604.484.60 0.08 1.77281,9001,294
24-08-20204.544.544.524.52 -0.04 -0.8827,200123
21-08-20204.524.564.524.56 0.04 0.88509,4002,311
20-08-20204.484.544.484.52 0.06 1.35292,2001,326
19-08-20204.524.524.464.46 -0.02 -0.4522,377100
18-08-20204.484.544.464.48 -0.04 -0.8896,077431
17-08-20204.544.544.504.52 -0.02 -0.4456,600256

แสดง ราคาหุ้น UVAN ย้อนหลัง บริษัท ยูนิวานิชน้ำมันปาล์ม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3