Utility Business Alliance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.120	1.140	1.100	1.120	1.015	382,800
2026-04-17	1.130	1.140	1.120	1.120	1.015	664,400
2026-04-16	1.090	1.110	1.090	1.110	1.006	157,500
2026-04-10	1.100	1.110	1.100	1.100	0.997	168,801
2026-04-09	1.090	1.110	1.090	1.100	0.997	438,701
2026-04-08	1.090	1.120	1.090	1.090	0.988	2,489,418
2026-04-07	1.090	1.090	1.080	1.080	0.979	159,900
2026-04-03	1.100	1.100	1.080	1.080	0.979	213,075
2026-04-02	1.080	1.110	1.070	1.090	0.988	500,088
2026-04-01	1.070	1.090	1.060	1.080	0.979	1,023,735
2026-03-31	1.070	1.070	1.060	1.070	0.970	229,802
2026-03-30	1.060	1.080	1.060	1.070	0.970	225,904
2026-03-27	1.070	1.070	1.060	1.070	0.970	239,301
2026-03-26	1.060	1.080	1.060	1.080	0.979	56,241
2026-03-25	1.060	1.080	1.060	1.070	0.970	31,067
2026-03-24	1.070	1.070	1.060	1.060	0.961	171,502
2026-03-23	1.080	1.080	1.060	1.070	0.970	129,494
2026-03-20	1.080	1.080	1.060	1.070	0.970	144,900
2026-03-19	1.080	1.080	1.060	1.070	0.970	179,700
2026-03-18	1.070	1.100	1.060	1.080	0.979	1,018,300
2026-03-17	1.070	1.070	1.050	1.070	0.970	265,402
2026-03-16	1.070	1.070	1.050	1.070	0.970	139,502
2026-03-13	1.060	1.060	1.040	1.060	0.961	151,022
2026-03-12	1.050	1.060	1.040	1.060	0.961	138,900
2026-03-11	1.060	1.060	1.050	1.060	0.961	43,823
2026-03-10	1.040	1.050	1.040	1.040	0.943	154,700
2026-03-09	1.030	1.050	1.020	1.040	0.943	499,300
2026-03-06	1.030	1.030	1.030	1.030	0.934	220,900
2026-03-05	1.040	1.040	1.000	1.030	0.934	677,400
2026-03-04	1.070	1.070	1.010	1.020	0.925	1,258,200
2026-03-02	1.050	1.070	1.030	1.060	0.961	786,808
2026-02-27	1.070	1.080	1.030	1.070	0.970	381,001
2026-02-26	1.070	1.080	1.040	1.070	0.970	203,777
2026-02-25	1.020	1.080	1.020	1.070	0.970	1,900,349
2026-02-24	1.000	1.010	1.000	1.000	0.907	220,200
2026-02-23	0.980	1.020	0.980	1.000	0.907	135,429
2026-02-20	0.990	1.000	0.990	0.990	0.897	158,755
2026-02-19	0.990	1.010	0.990	0.990	0.897	173,100
2026-02-18	1.000	1.010	0.980	1.010	0.916	167,602
2026-02-17	1.000	1.000	0.990	1.000	0.907	84,221
2026-02-16	1.010	1.010	1.000	1.000	0.907	263,900
2026-02-13	1.010	1.020	1.000	1.010	0.916	328,323
2026-02-12	1.000	1.010	0.990	1.000	0.907	410,350
2026-02-11	1.000	1.010	1.000	1.010	0.916	206,103
2026-02-10	1.000	1.010	0.990	1.010	0.916	33,600
2026-02-09	1.010	1.010	0.990	1.000	0.907	227,036
2026-02-06	1.010	1.010	0.970	1.000	0.907	379,815
2026-02-05	0.990	1.010	0.990	0.990	0.897	1,309,110
2026-02-04	0.970	0.990	0.970	0.980	0.888	123,445
2026-02-03	0.980	0.980	0.970	0.970	0.879	15,592
2026-02-02	0.980	0.980	0.960	0.980	0.888	118,600
2026-01-30	0.980	0.990	0.980	0.980	0.888	138,801
2026-01-29	0.960	1.000	0.950	0.980	0.888	740,500
2026-01-28	0.980	0.990	0.960	0.960	0.870	139,600
2026-01-27	0.990	0.990	0.980	0.980	0.888	66,167
2026-01-26	0.980	0.990	0.960	0.990	0.897	155,122
2026-01-23	0.970	1.000	0.970	0.980	0.888	277,238
2026-01-22	0.970	0.970	0.960	0.970	0.879	178,400
2026-01-21	0.970	0.980	0.950	0.970	0.879	622,601
2026-01-20	0.950	0.960	0.940	0.960	0.870	245,901

← NewerPage 3 of 4 · 240 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.