Utility Business Alliance PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 1.950 | 1.960 | 1.910 | 1.920 | 1.436 | 6,563,948 |
| 2023-01-30 | 1.990 | 1.990 | 1.960 | 1.960 | 1.466 | 5,740,427 |
| 2023-01-27 | 2.000 | 2.080 | 1.980 | 1.990 | 1.488 | 15,837,170 |
| 2023-01-26 | 2.020 | 2.040 | 1.980 | 1.990 | 1.488 | 16,653,920 |
| 2023-01-25 | 1.930 | 2.000 | 1.930 | 2.000 | 1.495 | 17,138,039 |
| 2023-01-24 | 1.970 | 1.970 | 1.940 | 1.940 | 1.451 | 4,796,553 |
| 2023-01-23 | 1.920 | 1.980 | 1.920 | 1.970 | 1.473 | 19,220,891 |
| 2023-01-20 | 1.870 | 1.930 | 1.870 | 1.900 | 1.421 | 12,901,930 |
| 2023-01-19 | 1.880 | 1.890 | 1.870 | 1.870 | 1.398 | 2,898,135 |
| 2023-01-18 | 1.880 | 1.900 | 1.880 | 1.880 | 1.406 | 2,535,047 |
| 2023-01-17 | 1.870 | 1.910 | 1.860 | 1.890 | 1.413 | 4,472,794 |
| 2023-01-16 | 1.890 | 1.900 | 1.850 | 1.870 | 1.398 | 2,638,252 |
| 2023-01-13 | 1.870 | 1.900 | 1.870 | 1.870 | 1.398 | 3,267,990 |
| 2023-01-12 | 1.870 | 1.900 | 1.860 | 1.870 | 1.398 | 3,270,802 |
| 2023-01-11 | 1.880 | 1.890 | 1.860 | 1.860 | 1.391 | 2,654,792 |
| 2023-01-10 | 1.900 | 1.900 | 1.870 | 1.870 | 1.398 | 3,257,837 |
| 2023-01-09 | 1.850 | 1.910 | 1.840 | 1.910 | 1.428 | 10,129,980 |
| 2023-01-06 | 1.840 | 1.880 | 1.840 | 1.860 | 1.391 | 5,756,636 |
| 2023-01-05 | 1.940 | 1.950 | 1.810 | 1.840 | 1.376 | 11,816,430 |
| 2023-01-04 | 1.920 | 1.950 | 1.920 | 1.930 | 1.443 | 8,571,229 |
| 2023-01-03 | 1.930 | 1.950 | 1.910 | 1.910 | 1.428 | 6,183,859 |
| 2022-12-30 | 2.020 | 2.060 | 1.930 | 1.930 | 1.443 | 29,322,330 |
| 2022-12-29 | 1.910 | 2.040 | 1.900 | 2.000 | 1.495 | 38,451,633 |
| 2022-12-28 | 1.910 | 1.950 | 1.900 | 1.910 | 1.428 | 7,547,570 |
| 2022-12-27 | 1.950 | 1.960 | 1.910 | 1.910 | 1.428 | 13,466,620 |
| 2022-12-26 | 1.940 | 2.000 | 1.930 | 1.970 | 1.473 | 35,326,000 |
| 2022-12-23 | 1.840 | 1.950 | 1.840 | 1.900 | 1.421 | 26,506,730 |
| 2022-12-22 | 1.830 | 1.880 | 1.830 | 1.850 | 1.383 | 5,906,039 |
| 2022-12-21 | 1.890 | 1.900 | 1.840 | 1.840 | 1.376 | 6,551,778 |
| 2022-12-20 | 1.940 | 1.950 | 1.880 | 1.880 | 1.406 | 7,161,443 |
| 2022-12-19 | 1.950 | 2.020 | 1.930 | 1.940 | 1.451 | 22,718,029 |
| 2022-12-16 | 1.920 | 1.970 | 1.840 | 1.950 | 1.458 | 25,831,930 |
| 2022-12-15 | 2.060 | 2.060 | 1.920 | 1.920 | 1.436 | 27,425,160 |
| 2022-12-14 | 2.180 | 2.220 | 2.040 | 2.060 | 1.540 | 36,486,480 |
| 2022-12-13 | 2.400 | 2.480 | 2.120 | 2.160 | 1.615 | 130,933,508 |
| 2022-12-09 | 2.320 | 2.460 | 2.240 | 2.420 | 1.809 | 90,398,719 |
| 2022-12-08 | 2.400 | 2.460 | 2.260 | 2.280 | 1.705 | 108,992,797 |
| 2022-12-07 | 2.760 | 2.800 | 2.220 | 2.340 | 1.750 | 489,454,875 |
← NewerPage 16 of 16 · 938 trading days
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.