Utility Business Alliance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.100	1.100	1.070	1.090	0.839	223,301
2023-10-26	1.050	1.090	1.050	1.060	0.816	371,000
2023-10-25	1.120	1.140	1.100	1.110	0.854	254,400
2023-10-24	1.080	1.120	1.060	1.100	0.846	664,108
2023-10-20	1.170	1.180	1.120	1.120	0.862	519,201
2023-10-19	1.210	1.220	1.170	1.180	0.908	287,400
2023-10-18	1.230	1.230	1.210	1.210	0.931	421,801
2023-10-17	1.220	1.250	1.220	1.230	0.946	89,301
2023-10-16	1.240	1.240	1.220	1.240	0.954	309,305
2023-10-12	1.250	1.250	1.230	1.240	0.954	260,300
2023-10-11	1.250	1.260	1.240	1.240	0.954	419,406
2023-10-10	1.260	1.280	1.240	1.240	0.954	224,400
2023-10-09	1.220	1.310	1.220	1.260	0.969	351,203
2023-10-06	1.290	1.300	1.260	1.290	0.993	160,600
2023-10-05	1.270	1.290	1.250	1.280	0.985	386,401
2023-10-04	1.250	1.270	1.250	1.270	0.977	661,116
2023-10-03	1.290	1.330	1.260	1.280	0.985	139,816
2023-10-02	1.340	1.340	1.300	1.300	1.000	91,200
2023-09-29	1.280	1.300	1.270	1.290	0.993	657,102
2023-09-28	1.290	1.300	1.290	1.290	0.993	127,200
2023-09-27	1.240	1.300	1.240	1.300	1.000	308,550
2023-09-26	1.300	1.310	1.260	1.260	0.969	602,425
2023-09-25	1.300	1.320	1.290	1.300	1.000	364,500
2023-09-22	1.310	1.330	1.270	1.300	1.000	1,500,929
2023-09-21	1.330	1.340	1.310	1.320	1.016	152,949
2023-09-20	1.310	1.340	1.310	1.320	1.016	378,300
2023-09-19	1.310	1.350	1.310	1.320	1.016	322,800
2023-09-18	1.360	1.370	1.310	1.310	1.008	1,267,675
2023-09-15	1.360	1.450	1.360	1.370	1.054	4,242,843
2023-09-14	1.370	1.400	1.360	1.360	1.046	467,920
2023-09-13	1.400	1.420	1.360	1.370	1.054	2,122,712
2023-09-12	1.330	1.420	1.310	1.410	1.085	6,301,582
2023-09-11	1.310	1.330	1.310	1.330	1.023	126,802
2023-09-08	1.340	1.340	1.300	1.320	1.016	298,700
2023-09-07	1.310	1.330	1.310	1.330	1.023	117,800
2023-09-06	1.330	1.350	1.290	1.310	1.008	610,501
2023-09-05	1.360	1.380	1.320	1.330	1.023	833,613
2023-09-04	1.370	1.410	1.350	1.360	1.046	2,782,000
2023-09-01	1.350	1.400	1.350	1.370	1.054	1,472,420
2023-08-31	1.390	1.390	1.350	1.350	1.039	248,555
2023-08-30	1.360	1.360	1.340	1.360	1.046	389,900
2023-08-29	1.390	1.390	1.350	1.350	1.039	626,565
2023-08-28	1.350	1.370	1.320	1.350	1.039	697,200
2023-08-25	1.390	1.390	1.330	1.340	1.031	509,353
2023-08-24	1.350	1.430	1.350	1.390	1.069	2,791,214
2023-08-23	1.370	1.370	1.350	1.360	1.046	271,110
2023-08-22	1.340	1.380	1.330	1.360	1.046	854,600
2023-08-21	1.300	1.360	1.300	1.350	1.039	489,100
2023-08-18	1.300	1.310	1.290	1.300	1.000	442,000
2023-08-17	1.270	1.300	1.270	1.290	0.993	232,900
2023-08-16	1.290	1.290	1.270	1.270	0.977	496,800
2023-08-15	1.310	1.320	1.290	1.300	1.000	178,531
2023-08-11	1.280	1.310	1.280	1.300	1.000	326,400
2023-08-10	1.280	1.290	1.270	1.270	0.977	198,700
2023-08-09	1.290	1.300	1.270	1.290	0.993	494,513
2023-08-08	1.310	1.310	1.280	1.290	0.993	453,400
2023-08-07	1.300	1.310	1.300	1.300	1.000	131,487
2023-08-04	1.310	1.320	1.280	1.320	1.016	78,236
2023-08-03	1.290	1.320	1.290	1.290	0.993	230,916
2023-08-02	1.310	1.340	1.280	1.280	0.985	333,542

← NewerPage 13 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.