Utility Business Alliance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.510	1.530	1.510	1.530	1.177	258,685
2023-05-02	1.510	1.550	1.510	1.510	1.162	297,335
2023-04-28	1.550	1.560	1.540	1.540	1.185	119,510
2023-04-27	1.560	1.560	1.520	1.540	1.185	222,100
2023-04-26	1.530	1.550	1.520	1.550	1.193	600,501
2023-04-25	1.590	1.590	1.550	1.550	1.193	1,162,268
2023-04-24	1.650	1.670	1.630	1.630	1.219	459,100
2023-04-21	1.670	1.670	1.640	1.640	1.226	565,950
2023-04-20	1.720	1.720	1.660	1.660	1.241	438,935
2023-04-19	1.740	1.740	1.700	1.700	1.271	476,322
2023-04-18	1.670	1.750	1.670	1.720	1.286	849,376
2023-04-17	1.640	1.700	1.630	1.660	1.241	486,208
2023-04-12	1.640	1.670	1.640	1.640	1.226	130,500
2023-04-11	1.630	1.670	1.630	1.650	1.234	157,736
2023-04-10	1.630	1.660	1.630	1.630	1.219	202,615
2023-04-07	1.630	1.650	1.620	1.630	1.219	452,649
2023-04-05	1.720	1.720	1.620	1.620	1.211	1,781,074
2023-04-04	1.750	1.750	1.710	1.710	1.279	319,050
2023-04-03	1.720	1.780	1.720	1.730	1.294	577,000
2023-03-31	1.750	1.780	1.720	1.730	1.294	804,453
2023-03-30	1.810	1.820	1.750	1.760	1.316	2,019,708
2023-03-29	1.790	1.870	1.780	1.810	1.353	8,047,844
2023-03-28	1.810	1.810	1.780	1.790	1.338	2,844,718
2023-03-27	1.700	1.780	1.690	1.770	1.323	3,049,421
2023-03-24	1.680	1.740	1.680	1.690	1.264	2,298,335
2023-03-23	1.530	1.820	1.530	1.680	1.256	11,287,320
2023-03-22	1.550	1.570	1.520	1.540	1.151	373,079
2023-03-21	1.520	1.560	1.520	1.550	1.159	372,001
2023-03-20	1.540	1.540	1.510	1.520	1.137	347,440
2023-03-17	1.500	1.580	1.500	1.540	1.151	1,016,264
2023-03-16	1.490	1.490	1.450	1.490	1.114	1,616,519
2023-03-15	1.490	1.520	1.480	1.500	1.122	1,330,701
2023-03-14	1.620	1.630	1.470	1.470	1.099	3,620,050
2023-03-13	1.670	1.680	1.610	1.610	1.204	1,898,195
2023-03-10	1.690	1.720	1.680	1.690	1.264	584,860
2023-03-09	1.700	1.720	1.700	1.700	1.271	500,027
2023-03-08	1.700	1.720	1.690	1.690	1.264	734,894
2023-03-07	1.700	1.730	1.700	1.700	1.271	593,427
2023-03-03	1.670	1.730	1.670	1.700	1.271	1,238,605
2023-03-02	1.700	1.710	1.650	1.660	1.241	3,344,752
2023-03-01	1.710	1.740	1.710	1.710	1.279	1,740,578
2023-02-28	1.740	1.750	1.720	1.720	1.286	2,203,795
2023-02-27	1.760	1.780	1.730	1.740	1.301	1,167,971
2023-02-24	1.800	1.810	1.760	1.760	1.316	2,227,746
2023-02-23	1.810	1.810	1.780	1.790	1.338	1,774,925
2023-02-22	1.810	1.830	1.800	1.800	1.346	1,587,951
2023-02-21	1.760	1.820	1.750	1.810	1.353	4,838,277
2023-02-20	1.760	1.770	1.740	1.760	1.316	1,577,572
2023-02-17	1.760	1.770	1.710	1.740	1.301	2,299,334
2023-02-16	1.730	1.780	1.730	1.750	1.308	3,330,844
2023-02-15	1.910	1.930	1.710	1.730	1.294	15,789,670
2023-02-14	1.910	1.930	1.900	1.910	1.428	6,368,410
2023-02-13	1.950	1.950	1.890	1.910	1.428	8,023,936
2023-02-10	2.060	2.080	1.950	1.950	1.458	22,191,789
2023-02-09	1.950	2.020	1.950	2.020	1.510	14,292,870
2023-02-08	1.940	2.020	1.920	1.960	1.466	26,333,600
2023-02-07	1.900	1.950	1.900	1.940	1.451	9,118,816
2023-02-06	1.930	1.930	1.890	1.900	1.421	3,606,098
2023-02-03	1.890	1.930	1.880	1.900	1.421	3,807,453
2023-02-02	1.920	1.930	1.880	1.880	1.406	4,809,513

← NewerPage 15 of 16 · 939 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.