SET · UVAN · stock
Univanich Palm Oil Public Company Limited (UVAN) stock price history
Every SET trading session of Univanich Palm Oil Public Company Limited from Nov 25, 2003 to Sep 28, 2026: 5,612 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UVAN adjusted close, 2003 to 2026
- THB 16.51
- All time high, 2026
- THB 17.49
- 52 week high, THB 10.46 low
- 5,612
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
UVAN key facts
- Univanich Palm Oil Public Company Limited (UVAN) closed at THB 14.30 on Sep 28, 2026 on SET.
- UVAN's all time high close is THB 16.51, set on Mar 16, 2026; its all time low close is THB 0.3551 on Feb 4, 2004.
- UVAN's 52 week range is THB 10.46 to THB 17.49.
- UVAN returned +35.5% over the year to Sep 28, 2026 and +207.9% over five years.
- Over ten years UVAN returned +436%, +18.3% a year compounded.
- UVAN's deepest drawdown was -62.7% from May 15, 2013 to Mar 25, 2020.
- DataCedar holds 5,612 daily sessions of UVAN history from Nov 25, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UVAN price chart, 2003 to 2026
UVAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -1.0% |
| 6 months | -9.6% |
| Year to date | +18.8% |
| 1 year | +35.5% |
| 3 years | +130.8% |
| 5 years | +207.9% |
| 10 years | +435.8% |
| Since Nov 25, 2003 | +2,840% |
| Compound annual growth, 22.8 years | +16.0% |
UVAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 16.51 on Mar 16, 2026
- All time low close
- THB 0.3551 on Feb 4, 2004
- 52 week high
- THB 17.49 on Mar 19, 2026
- 52 week low
- THB 10.46 on Sep 29, 2025
- Deepest drawdown
- -62.7% from May 15, 2013 to Mar 25, 2020, recovered Apr 20, 2022
- Best single session
- +30.0% on Aug 4, 2016
- Worst single session
- -22.5% on Aug 3, 2016
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2003
- 29.4×
- Best calendar year
- 2007, +74%
- Worst calendar year
- 2018, -30%
UVAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Nov 25, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.94 | THB 17.49 | THB 11.66 | THB 14.30 | +18.8% | 137M | 186 |
| 2025 | THB 7.60 | THB 12.12 | THB 7.51 | THB 12.03 | +58.4% | 73M | 242 |
| 2024 | THB 6.16 | THB 7.93 | THB 6.16 | THB 7.60 | +22.6% | 80.5M | 243 |
| 2023 | THB 5.23 | THB 6.96 | THB 5.16 | THB 6.20 | +19.3% | 150.4M | 243 |
| 2022 | THB 3.85 | THB 6.69 | THB 3.76 | THB 5.19 | +38.2% | 405.4M | 241 |
| 2021 | THB 3.18 | THB 5.50 | THB 2.81 | THB 3.76 | +14.0% | 375.7M | 241 |
| 2020 | THB 2.84 | THB 3.32 | THB 1.59 | THB 3.30 | +15.2% | 46.1M | 243 |
| 2019 | THB 2.51 | THB 3.09 | THB 2.51 | THB 2.86 | +6.4% | 37.6M | 244 |
| 2018 | THB 3.85 | THB 4.39 | THB 2.54 | THB 2.69 | -30.2% | 160.6M | 245 |
| 2017 | THB 3.37 | THB 4.20 | THB 3.01 | THB 3.85 | +14.8% | 430.4M | 242 |
| 2016 | THB 3.15 | THB 3.60 | THB 2.15 | THB 3.35 | +5.0% | 124M | 244 |
| 2015 | THB 4.16 | THB 4.40 | THB 3.15 | THB 3.19 | -23.9% | 8.7M | 244 |
| 2014 | THB 3.88 | THB 4.36 | THB 3.76 | THB 4.20 | +5.2% | 15.6M | 245 |
| 2013 | THB 3.38 | THB 5.54 | THB 3.35 | THB 3.99 | +18.0% | 61.8M | 245 |
| 2012 | THB 2.77 | THB 3.74 | THB 2.75 | THB 3.38 | +22.3% | 62.2M | 245 |
| 2011 | THB 2.77 | THB 2.81 | THB 2.39 | THB 2.76 | +1.1% | 33.1M | 244 |
| 2010 | THB 2.35 | THB 2.84 | THB 2.13 | THB 2.73 | +15.1% | 54.4M | 244 |
| 2009 | THB 1.62 | THB 2.38 | THB 1.54 | THB 2.38 | +46.9% | 57.9M | 245 |
| 2008 | THB 1.25 | THB 2.31 | THB 1.21 | THB 1.62 | +34.5% | 221.4M | 247 |
| 2007 | THB 0.6484 | THB 1.25 | THB 0.6327 | THB 1.20 | +74.2% | 109.2M | 246 |
| 2006 | THB 0.5719 | THB 0.8157 | THB 0.5621 | THB 0.6902 | +18.6% | 45.6M | 259 |
| 2005 | THB 0.5366 | THB 0.6212 | THB 0.5143 | THB 0.5818 | +8.4% | 80.7M | 245 |
| 2004 | THB 0.4986 | THB 0.5411 | THB 0.3453 | THB 0.5366 | +7.6% | 225.7M | 262 |
| 2003 | THB 0.6323 | THB 0.6485 | THB 0.4783 | THB 0.4986 | n/a | 604.2M | 27 |
UVAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 14.30 | +0.7% |
| August 2026 | THB 14.20 | -9.7% |
| July 2026 | THB 15.72 | +8.1% |
| June 2026 | THB 14.54 | -0.7% |
| May 2026 | THB 14.64 | +1.4% |
| April 2026 | THB 14.45 | -8.1% |
| March 2026 | THB 15.72 | +18.0% |
| February 2026 | THB 13.33 | +12.5% |
| January 2026 | THB 11.85 | -1.5% |
| December 2025 | THB 12.03 | +7.4% |
| November 2025 | THB 11.20 | +1.7% |
| October 2025 | THB 11.01 | +5.3% |
About the UVAN data
Daily bars. 5,612 sessions from Nov 25, 2003 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UVAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- UTP United Paper Public Company Limited
- UTP-R United Paper Public Company Limited
- UV Univentures Public Company Limited
- UV-R Univentures Public Company Limited
- UVAN-R Univanich Palm Oil Public Company Limited
- VARO Varopakorn Public Company Limited
- VARO-R Varopakorn Public Company Limited
- VCB11 Joint Stock Commercial Bank for Foreign Trade of Vietnam
Common questions
UVAN share price history
