Utility Business Alliance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.160	1.160	1.120	1.130	1.130	649,612
2026-07-16	1.140	1.180	1.130	1.130	1.130	5,967,248
2026-07-15	1.090	1.120	1.090	1.100	1.100	403,505
2026-07-14	1.090	1.100	1.080	1.090	1.090	240,401
2026-07-13	1.100	1.100	1.090	1.100	1.100	90,200
2026-07-10	1.100	1.110	1.090	1.100	1.100	159,100
2026-07-09	1.080	1.100	1.080	1.080	1.080	140,110
2026-07-08	1.110	1.110	1.080	1.100	1.100	443,849
2026-07-07	1.100	1.120	1.090	1.100	1.100	253,805
2026-07-06	1.090	1.130	1.090	1.100	1.100	716,700
2026-07-03	1.080	1.100	1.080	1.100	1.100	237,906
2026-07-02	1.090	1.100	1.060	1.080	1.080	1,307,269
2026-07-01	1.090	1.100	1.080	1.080	1.080	250,400
2026-06-30	1.080	1.110	1.080	1.080	1.080	1,182,200
2026-06-29	1.080	1.100	1.080	1.090	1.090	326,700
2026-06-26	1.100	1.110	1.080	1.090	1.090	378,500
2026-06-25	1.110	1.110	1.080	1.100	1.100	120,714
2026-06-24	1.090	1.110	1.080	1.110	1.110	126,300
2026-06-23	1.110	1.130	1.080	1.090	1.090	399,498
2026-06-22	1.120	1.130	1.100	1.110	1.110	125,614
2026-06-19	1.090	1.120	1.090	1.100	1.100	405,801
2026-06-18	1.080	1.110	1.080	1.100	1.100	946,301
2026-06-17	1.070	1.080	1.060	1.070	1.070	77,518
2026-06-16	1.110	1.110	1.070	1.080	1.080	556,577
2026-06-15	1.090	1.110	1.080	1.110	1.110	891,311
2026-06-12	1.080	1.100	1.070	1.090	1.090	165,622
2026-06-11	1.070	1.090	1.070	1.090	1.090	174,600
2026-06-10	1.090	1.090	1.070	1.080	1.080	465,624
2026-06-09	1.080	1.090	1.080	1.080	1.080	65,943
2026-06-08	1.090	1.090	1.080	1.080	1.080	241,362
2026-06-05	1.090	1.100	1.070	1.090	1.090	63,121
2026-06-04	1.070	1.100	1.070	1.080	1.080	827,701
2026-06-02	1.040	1.070	1.040	1.070	1.070	352,700
2026-05-29	1.070	1.070	1.000	1.050	1.050	311,400
2026-05-28	1.090	1.090	1.070	1.070	1.070	101,036
2026-05-27	1.060	1.080	1.060	1.080	1.080	154,476
2026-05-26	1.060	1.060	1.050	1.060	1.060	9,705
2026-05-25	1.070	1.070	1.060	1.060	1.060	25,385
2026-05-22	1.060	1.070	1.060	1.070	1.070	191,811
2026-05-21	1.040	1.060	1.040	1.050	1.050	110,313
2026-05-20	1.050	1.070	1.050	1.060	1.060	212,100
2026-05-19	1.060	1.070	1.050	1.060	1.060	1,049,013
2026-05-18	1.060	1.080	1.060	1.080	1.080	297,621
2026-05-15	1.040	1.070	1.040	1.070	1.070	166,326
2026-05-14	1.050	1.070	1.050	1.070	1.070	91,082
2026-05-13	1.030	1.060	1.030	1.040	1.040	1,222,929
2026-05-12	1.020	1.050	1.020	1.030	1.030	358,130
2026-05-11	1.060	1.060	1.020	1.020	1.020	222,001
2026-05-08	1.050	1.050	1.040	1.050	1.050	7,800
2026-05-07	1.060	1.060	1.030	1.040	1.040	149,201
2026-05-06	1.020	1.060	1.020	1.060	1.060	160,906
2026-05-05	1.030	1.050	1.020	1.040	1.040	966,600
2026-04-30	1.120	1.160	1.110	1.150	1.043	2,531,798
2026-04-29	1.110	1.120	1.110	1.120	1.015	294,201
2026-04-28	1.100	1.110	1.100	1.110	1.006	224,645
2026-04-27	1.110	1.110	1.100	1.100	0.997	467,381
2026-04-24	1.090	1.100	1.090	1.100	0.997	481,950
2026-04-23	1.120	1.120	1.090	1.090	0.988	223,634
2026-04-22	1.110	1.120	1.090	1.100	0.997	299,516
2026-04-21	1.120	1.120	1.100	1.110	1.006	544,501

← NewerPage 2 of 3 · 121 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.