SET · UVAN-R · stock

Univanich Palm Oil Public Company Limited (UVAN-R) stock price history

Every SET trading session of Univanich Palm Oil Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get UVAN-R data, free keyYear by year table

UVAN-R adjusted close, 2007 to 2026

UVAN-RUnivanich Palm Oil Public Company
THB 14.36+36.1% over one year
2010201520202025
THB 42.15
All time high, 2008
THB 16.41
52 week high, THB 10.55 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

UVAN-R key facts

  • Univanich Palm Oil Public Company Limited (UVAN-R) closed at THB 14.36 on Sep 28, 2026 on SET.
  • UVAN-R's all time high close is THB 42.15, set on May 27, 2008; its all time low close is THB 2.00 on Mar 31, 2020.
  • UVAN-R's 52 week range is THB 10.55 to THB 16.41.
  • UVAN-R returned +36.1% over the year to Sep 28, 2026 and +218.5% over five years.
  • Over ten years UVAN-R returned -60%, -8.6% a year compounded.
  • UVAN-R's deepest drawdown was -95.3% from May 27, 2008 to Mar 31, 2020.
  • DataCedar holds 3,546 daily sessions of UVAN-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

UVAN-R price chart, 2007 to 2026

UVAN-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 2.00THB 5.44THB 14.83THB 40.412010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

UVAN-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.4%
3 months-12.1%
6 months-12.1%
Year to date+33.7%
1 year+36.1%
3 years+130.8%
5 years+218.5%
10 years-59.5%
Since Dec 28, 2007-36.3%
Compound annual growth, 18.8 years-2.4%

UVAN-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 42.15 on May 27, 2008
All time low close
THB 2.00 on Mar 31, 2020
52 week high
THB 16.41 on Mar 17, 2026
52 week low
THB 10.55 on Sep 29, 2025
Deepest drawdown
-95.3% from May 27, 2008 to Mar 31, 2020, not yet recovered
Best single session
+26.1% on Sep 18, 2025
Worst single session
-91.0% on Apr 3, 2017
Volatility, 1 year annualised
26.8%
Sessions closing higher, 1 year
3%
Best calendar year
2025, +42%
Worst calendar year
2017, -89%

UVAN-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 10.74THB 16.41THB 10.74THB 14.36+33.7%235186
2025THB 7.55THB 10.74THB 7.55THB 10.74+42.2%100242
2024THB 6.22THB 7.55THB 6.22THB 7.55+21.4%10243
2023THB 5.08THB 6.22THB 5.08THB 6.22+22.4%3.2M243
2022THB 3.67THB 6.27THB 3.67THB 5.08+38.6%43.4M241
2021THB 3.16THB 5.20THB 2.96THB 3.67+15.9%30.6M241
2020THB 2.76THB 3.18THB 2.00THB 3.16+14.7%1.5M243
2019THB 3.80THB 3.92THB 2.67THB 2.76-27.4%402.6K244
2018THB 3.79THB 4.34THB 3.50THB 3.80+0.3%5.7M245
2017THB 3.20THB 4.18THB 3.02THB 3.79-89.3%8.3M181
2013THB 35.49THB 35.49THB 35.49THB 35.490.0%011
2012THB 35.17THB 35.49THB 35.17THB 35.49+0.9%0245
2011THB 34.86THB 35.17THB 34.86THB 35.17+0.9%0244
2010THB 34.66THB 34.86THB 34.66THB 34.86+0.6%0244
2009THB 26.35THB 35.12THB 26.13THB 34.66+31.5%2.1M245
2008THB 23.41THB 42.58THB 21.43THB 26.35+16.8%19.1M247
2007THB 21.68THB 23.41THB 21.68THB 22.55n/a36K1

UVAN-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 14.36+0.4%
August 2026THB 14.30-12.5%
July 2026THB 16.340.0%
June 2026THB 16.340.0%
May 2026THB 16.340.0%
April 2026THB 16.340.0%
March 2026THB 16.34+38.0%
February 2026THB 11.840.0%
January 2026THB 11.84+10.3%
December 2025THB 10.740.0%
November 2025THB 10.740.0%
October 2025THB 10.74+1.7%

About the UVAN-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • UTP-R United Paper Public Company Limited
  • UV Univentures Public Company Limited
  • UV-R Univentures Public Company Limited
  • UVAN 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
  • VCOM Vintcom Technology Public Company Limited

Common questions

UVAN-R share price history

Start with any symbol.

Start free