Utility Business Alliance PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.000	1.020	0.960	0.990	0.795	29,800
2024-07-24	0.980	1.010	0.980	0.990	0.795	33,003
2024-07-23	1.010	1.020	0.980	0.990	0.795	61,500
2024-07-19	1.000	1.010	1.000	1.010	0.812	25,410
2024-07-18	0.980	1.020	0.980	1.010	0.812	73,355
2024-07-17	1.030	1.040	1.020	1.030	0.828	60,013
2024-07-16	1.030	1.050	1.020	1.040	0.836	23,002
2024-07-15	1.050	1.050	1.020	1.030	0.828	128,369
2024-07-12	1.040	1.060	1.030	1.060	0.852	125,700
2024-07-11	1.060	1.060	1.030	1.060	0.852	261,132
2024-07-10	1.040	1.050	1.040	1.050	0.844	305,300
2024-07-09	1.050	1.050	1.020	1.040	0.836	212,652
2024-07-08	1.050	1.050	1.020	1.030	0.828	67,910
2024-07-05	1.000	1.050	1.000	1.030	0.828	41,905
2024-07-04	1.010	1.050	1.000	1.020	0.820	445,400
2024-07-03	1.010	1.030	1.000	1.010	0.812	432,894
2024-07-02	0.950	1.000	0.950	0.990	0.795	257,100
2024-07-01	0.960	0.980	0.950	0.970	0.779	65,059
2024-06-28	0.990	0.990	0.940	0.960	0.771	158,505
2024-06-27	0.970	0.970	0.930	0.940	0.755	112,500
2024-06-26	0.930	0.990	0.930	0.940	0.755	1,085,000
2024-06-25	0.950	0.950	0.920	0.940	0.755	82,748
2024-06-24	0.930	0.950	0.900	0.950	0.763	80,700
2024-06-21	0.920	0.940	0.920	0.930	0.747	19,578
2024-06-20	0.890	0.930	0.890	0.900	0.723	81,130
2024-06-19	0.930	0.950	0.880	0.930	0.747	595,310
2024-06-18	0.940	0.960	0.930	0.940	0.755	176,105
2024-06-17	0.970	0.970	0.920	0.940	0.755	167,717
2024-06-14	0.990	0.990	0.950	0.970	0.779	24,201
2024-06-13	0.990	0.990	0.970	0.970	0.779	9,440
2024-06-12	0.970	0.970	0.950	0.960	0.771	79,901
2024-06-11	0.940	0.970	0.940	0.970	0.779	172,001
2024-06-10	0.960	0.970	0.950	0.950	0.763	141,037
2024-06-07	0.950	0.970	0.950	0.970	0.779	139,400
2024-06-06	0.980	0.990	0.960	0.960	0.771	119,288
2024-06-05	0.950	0.990	0.950	0.970	0.779	91,600
2024-06-04	0.990	0.990	0.960	0.970	0.779	647,511
2024-05-31	1.020	1.020	0.990	0.990	0.795	326,400
2024-05-30	1.010	1.020	1.000	1.020	0.820	31,900
2024-05-29	1.030	1.030	1.000	1.020	0.820	56,401
2024-05-28	1.030	1.030	1.010	1.010	0.812	65,410
2024-05-27	1.000	1.020	1.000	1.020	0.820	40,267
2024-05-24	1.030	1.030	1.000	1.020	0.820	142,537
2024-05-23	1.030	1.030	1.010	1.020	0.820	201,089
2024-05-21	1.020	1.030	1.010	1.030	0.828	162,668
2024-05-20	1.040	1.040	1.000	1.010	0.812	2,060,986
2024-05-17	1.040	1.060	1.030	1.050	0.844	355,700
2024-05-16	1.050	1.060	1.040	1.050	0.844	149,869
2024-05-15	1.060	1.070	1.040	1.050	0.844	517,524
2024-05-14	1.090	1.090	1.070	1.090	0.876	52,700
2024-05-13	1.070	1.100	1.070	1.090	0.876	62,059
2024-05-10	1.080	1.100	1.070	1.080	0.868	59,958
2024-05-09	1.100	1.110	1.070	1.070	0.860	129,634
2024-05-08	1.100	1.100	1.080	1.080	0.868	71,500
2024-05-07	1.070	1.080	1.070	1.070	0.860	81,001
2024-05-03	1.080	1.090	1.070	1.070	0.860	511,004
2024-05-02	1.120	1.130	1.110	1.130	0.869	380,206
2024-04-30	1.110	1.140	1.110	1.120	0.862	542,845
2024-04-29	1.100	1.110	1.080	1.110	0.854	165,760
2024-04-26	1.090	1.100	1.090	1.100	0.846	45,450

← NewerPage 10 of 16 · 938 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.0973 THB
2025-05-02	0.1000 THB
2024-05-03	0.0480 THB
2023-04-25	0.0459 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.