Utility Business Alliance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.080	1.100	1.080	1.100	0.846	157,600
2024-04-24	1.090	1.110	1.080	1.100	0.846	48,998
2024-04-23	1.110	1.110	1.090	1.100	0.846	37,600
2024-04-22	1.090	1.100	1.080	1.090	0.839	90,202
2024-04-19	1.080	1.110	1.060	1.080	0.831	315,701
2024-04-18	1.100	1.110	1.070	1.110	0.854	105,900
2024-04-17	1.090	1.100	1.070	1.100	0.846	158,909
2024-04-11	1.080	1.100	1.080	1.100	0.846	148,710
2024-04-10	1.100	1.100	1.060	1.090	0.839	221,700
2024-04-09	1.050	1.090	1.050	1.090	0.839	190,124
2024-04-05	1.100	1.100	1.040	1.090	0.839	216,619
2024-04-04	1.090	1.090	1.080	1.090	0.839	57,103
2024-04-03	1.120	1.120	1.080	1.080	0.831	105,400
2024-04-02	1.080	1.120	1.080	1.110	0.854	134,669
2024-04-01	1.100	1.120	1.080	1.090	0.839	234,400
2024-03-29	1.130	1.130	1.060	1.080	0.831	117,800
2024-03-28	1.080	1.110	1.080	1.090	0.839	219,902
2024-03-27	1.090	1.110	1.070	1.070	0.823	219,977
2024-03-26	1.120	1.130	1.070	1.090	0.839	425,630
2024-03-25	1.090	1.130	1.080	1.090	0.839	259,376
2024-03-22	1.100	1.100	1.070	1.090	0.839	131,303
2024-03-21	1.090	1.100	1.060	1.080	0.831	129,784
2024-03-20	1.110	1.140	1.020	1.080	0.831	941,221
2024-03-19	1.150	1.150	1.110	1.110	0.854	308,303
2024-03-18	1.130	1.180	1.130	1.140	0.877	463,752
2024-03-15	1.150	1.160	1.120	1.130	0.869	482,702
2024-03-14	1.120	1.140	1.120	1.130	0.869	151,600
2024-03-13	1.090	1.130	1.090	1.120	0.862	128,100
2024-03-12	1.120	1.140	1.120	1.130	0.869	170,601
2024-03-11	1.120	1.130	1.120	1.120	0.862	2,214,306
2024-03-08	1.110	1.130	1.080	1.120	0.862	515,000
2024-03-07	1.140	1.140	1.100	1.100	0.846	132,905
2024-03-06	1.060	1.120	1.060	1.100	0.846	262,900
2024-03-05	1.050	1.060	1.010	1.060	0.816	600,801
2024-03-04	1.110	1.120	1.050	1.050	0.808	487,500
2024-03-01	1.100	1.120	1.100	1.110	0.854	186,000
2024-02-29	1.130	1.130	1.090	1.120	0.862	481,007
2024-02-28	1.120	1.190	1.120	1.130	0.869	346,302
2024-02-27	1.090	1.130	1.090	1.110	0.854	334,400
2024-02-23	1.190	1.190	1.090	1.090	0.839	1,201,924
2024-02-22	1.200	1.220	1.170	1.180	0.908	210,601
2024-02-21	1.160	1.190	1.160	1.180	0.908	155,743
2024-02-20	1.190	1.210	1.160	1.160	0.892	489,902
2024-02-19	1.180	1.260	1.170	1.190	0.916	1,849,800
2024-02-16	1.190	1.210	1.180	1.180	0.908	268,780
2024-02-15	1.180	1.200	1.180	1.200	0.923	342,000
2024-02-14	1.180	1.190	1.160	1.170	0.900	376,600
2024-02-13	1.190	1.190	1.150	1.180	0.908	324,939
2024-02-12	1.190	1.200	1.180	1.180	0.908	100,000
2024-02-09	1.210	1.230	1.190	1.200	0.923	143,900
2024-02-08	1.180	1.230	1.180	1.210	0.931	1,815,100
2024-02-07	1.200	1.220	1.180	1.180	0.908	667,967
2024-02-06	1.180	1.210	1.170	1.180	0.908	493,120
2024-02-05	1.180	1.220	1.180	1.180	0.908	213,522
2024-02-02	1.180	1.210	1.170	1.180	0.908	198,200
2024-02-01	1.180	1.230	1.160	1.170	0.900	1,370,324
2024-01-31	1.200	1.210	1.160	1.170	0.900	609,521
2024-01-30	1.200	1.220	1.180	1.200	0.923	839,598
2024-01-29	1.180	1.190	1.180	1.190	0.916	291,100
2024-01-26	1.210	1.230	1.180	1.190	0.916	1,270,902

← NewerPage 11 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.