Utility Business Alliance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.300	1.320	1.300	1.310	1.008	39,221
2023-07-27	1.280	1.310	1.280	1.300	1.000	127,728
2023-07-26	1.310	1.310	1.280	1.280	0.985	984,375
2023-07-25	1.330	1.330	1.310	1.320	1.016	174,909
2023-07-24	1.350	1.350	1.330	1.330	1.023	166,101
2023-07-21	1.330	1.340	1.300	1.340	1.031	167,001
2023-07-20	1.340	1.360	1.320	1.320	1.016	132,963
2023-07-19	1.320	1.360	1.310	1.340	1.031	503,174
2023-07-18	1.300	1.310	1.300	1.310	1.008	27,600
2023-07-17	1.300	1.300	1.270	1.290	0.993	82,200
2023-07-14	1.270	1.290	1.260	1.290	0.993	183,707
2023-07-13	1.280	1.310	1.250	1.270	0.977	363,900
2023-07-12	1.290	1.300	1.260	1.290	0.993	460,681
2023-07-11	1.320	1.370	1.280	1.300	1.000	539,195
2023-07-10	1.320	1.320	1.310	1.320	1.016	243,800
2023-07-07	1.320	1.340	1.320	1.330	1.023	85,716
2023-07-06	1.350	1.350	1.320	1.320	1.016	56,600
2023-07-05	1.340	1.360	1.320	1.320	1.016	135,500
2023-07-04	1.310	1.380	1.310	1.340	1.031	186,906
2023-07-03	1.300	1.330	1.300	1.320	1.016	223,900
2023-06-30	1.330	1.360	1.300	1.330	1.023	69,033
2023-06-29	1.300	1.310	1.270	1.300	1.000	321,100
2023-06-28	1.350	1.370	1.280	1.280	0.985	1,070,904
2023-06-27	1.380	1.420	1.340	1.340	1.031	871,959
2023-06-26	1.480	1.490	1.380	1.380	1.062	765,486
2023-06-23	1.470	1.500	1.470	1.480	1.139	126,700
2023-06-22	1.500	1.500	1.460	1.470	1.131	464,200
2023-06-21	1.520	1.530	1.510	1.510	1.162	137,011
2023-06-20	1.510	1.540	1.510	1.520	1.169	303,514
2023-06-19	1.530	1.540	1.500	1.510	1.162	390,900
2023-06-16	1.530	1.540	1.520	1.530	1.177	112,900
2023-06-15	1.540	1.550	1.520	1.530	1.177	353,200
2023-06-14	1.540	1.540	1.530	1.540	1.185	79,200
2023-06-13	1.530	1.560	1.520	1.530	1.177	529,912
2023-06-12	1.550	1.560	1.530	1.530	1.177	273,400
2023-06-09	1.540	1.570	1.540	1.550	1.193	243,500
2023-06-08	1.560	1.570	1.530	1.540	1.185	787,200
2023-06-07	1.570	1.580	1.530	1.550	1.193	812,681
2023-06-06	1.490	1.560	1.490	1.520	1.169	281,400
2023-06-02	1.490	1.500	1.470	1.500	1.154	232,600
2023-06-01	1.550	1.550	1.500	1.500	1.154	98,539
2023-05-31	1.550	1.550	1.500	1.520	1.169	238,400
2023-05-30	1.550	1.550	1.520	1.540	1.185	176,300
2023-05-29	1.600	1.600	1.540	1.540	1.185	110,104
2023-05-26	1.600	1.600	1.530	1.550	1.193	64,760
2023-05-25	1.500	1.580	1.490	1.540	1.185	355,700
2023-05-24	1.450	1.500	1.450	1.500	1.154	618,214
2023-05-23	1.490	1.540	1.490	1.500	1.154	130,343
2023-05-22	1.510	1.520	1.450	1.500	1.154	1,233,600
2023-05-19	1.570	1.570	1.510	1.520	1.169	477,211
2023-05-18	1.560	1.570	1.530	1.560	1.200	196,909
2023-05-17	1.580	1.580	1.550	1.560	1.200	119,800
2023-05-16	1.560	1.600	1.560	1.580	1.216	39,631
2023-05-15	1.640	1.650	1.560	1.560	1.200	676,519
2023-05-12	1.610	1.640	1.580	1.600	1.231	489,511
2023-05-11	1.590	1.590	1.570	1.580	1.216	57,800
2023-05-10	1.550	1.590	1.550	1.590	1.223	311,291
2023-05-09	1.540	1.570	1.540	1.560	1.200	226,300
2023-05-08	1.590	1.590	1.520	1.560	1.200	108,500
2023-05-03	1.510	1.530	1.510	1.530	1.177	258,685

← NewerPage 14 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.