Utility Business Alliance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.180	1.210	1.180	1.190	0.916	409,901
2024-01-24	1.150	1.200	1.150	1.200	0.923	1,002,501
2024-01-23	1.230	1.250	1.150	1.170	0.900	3,326,818
2024-01-22	1.170	1.260	1.160	1.250	0.962	6,163,815
2024-01-19	1.170	1.200	1.170	1.170	0.900	327,400
2024-01-18	1.190	1.190	1.140	1.160	0.892	771,414
2024-01-17	1.210	1.240	1.170	1.180	0.908	844,220
2024-01-16	1.280	1.280	1.210	1.230	0.946	1,980,801
2024-01-15	1.230	1.280	1.200	1.280	0.985	2,865,000
2024-01-12	1.210	1.240	1.180	1.210	0.931	1,227,919
2024-01-11	1.250	1.280	1.210	1.220	0.939	2,785,100
2024-01-10	1.210	1.270	1.190	1.210	0.931	5,960,228
2024-01-09	1.150	1.440	1.130	1.190	0.916	32,821,160
2024-01-08	1.180	1.180	1.120	1.160	0.892	1,170,903
2024-01-05	1.100	1.230	1.100	1.170	0.900	5,285,506
2024-01-04	1.090	1.130	1.050	1.090	0.839	1,024,417
2024-01-03	1.080	1.100	1.070	1.080	0.831	395,700
2024-01-02	1.080	1.100	1.060	1.070	0.823	408,176
2023-12-28	1.110	1.110	1.080	1.080	0.831	163,401
2023-12-27	1.070	1.100	1.040	1.090	0.839	726,200
2023-12-26	1.070	1.160	1.040	1.060	0.816	1,155,300
2023-12-25	1.090	1.090	1.040	1.050	0.808	342,200
2023-12-22	1.040	1.040	1.020	1.030	0.792	141,300
2023-12-21	1.010	1.050	1.010	1.040	0.800	530,900
2023-12-20	1.050	1.050	1.000	1.010	0.777	1,362,600
2023-12-19	1.040	1.100	1.030	1.040	0.800	396,810
2023-12-18	1.050	1.060	1.030	1.030	0.792	206,880
2023-12-15	1.040	1.060	1.040	1.040	0.800	187,820
2023-12-14	1.060	1.060	1.040	1.040	0.800	97,200
2023-12-13	1.060	1.060	1.040	1.050	0.808	239,244
2023-12-12	1.050	1.070	1.050	1.050	0.808	29,061
2023-12-08	1.060	1.100	1.050	1.050	0.808	131,814
2023-12-07	1.050	1.130	1.050	1.060	0.816	224,502
2023-12-06	1.050	1.060	1.040	1.060	0.816	200,400
2023-12-04	1.060	1.070	1.040	1.050	0.808	163,930
2023-12-01	1.090	1.090	1.060	1.060	0.816	149,525
2023-11-30	1.100	1.110	1.070	1.070	0.823	78,121
2023-11-29	1.080	1.110	1.080	1.100	0.846	90,084
2023-11-28	1.120	1.120	1.100	1.100	0.846	102,401
2023-11-27	1.110	1.120	1.100	1.110	0.854	50,514
2023-11-24	1.140	1.140	1.110	1.120	0.862	115,218
2023-11-23	1.110	1.190	1.110	1.140	0.877	276,836
2023-11-22	1.140	1.160	1.110	1.110	0.854	30,600
2023-11-21	1.090	1.130	1.090	1.120	0.862	35,300
2023-11-20	1.150	1.150	1.110	1.110	0.854	92,200
2023-11-17	1.090	1.120	1.090	1.120	0.862	146,110
2023-11-16	1.110	1.110	1.080	1.110	0.854	75,000
2023-11-15	1.110	1.110	1.070	1.100	0.846	162,500
2023-11-14	1.070	1.080	1.060	1.070	0.823	128,806
2023-11-13	1.070	1.080	1.060	1.060	0.816	162,901
2023-11-10	1.080	1.110	1.070	1.070	0.823	242,900
2023-11-09	1.090	1.110	1.080	1.090	0.839	325,500
2023-11-08	1.080	1.110	1.070	1.100	0.846	381,612
2023-11-07	1.080	1.140	1.080	1.090	0.839	219,500
2023-11-06	1.110	1.130	1.060	1.090	0.839	351,555
2023-11-03	1.100	1.110	1.100	1.110	0.854	290,073
2023-11-02	1.090	1.110	1.080	1.090	0.839	251,500
2023-11-01	1.110	1.110	1.090	1.090	0.839	32,400
2023-10-31	1.110	1.130	1.070	1.070	0.823	97,900
2023-10-30	1.080	1.150	1.080	1.100	0.846	216,300

← NewerPage 12 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.