Utility Business Alliance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.900	0.950	0.900	0.940	0.852	743,822
2026-01-16	0.950	0.970	0.950	0.950	0.861	319,000
2026-01-15	0.920	0.950	0.920	0.950	0.861	517,314
2026-01-14	0.920	0.930	0.920	0.930	0.843	416,500
2026-01-13	0.920	0.930	0.910	0.920	0.834	250,900
2026-01-12	0.920	0.930	0.910	0.920	0.834	234,800
2026-01-09	0.920	0.920	0.920	0.920	0.834	6,726
2026-01-08	0.920	0.920	0.910	0.910	0.825	42,900
2026-01-07	0.940	0.940	0.910	0.920	0.834	91,700
2026-01-06	0.930	0.930	0.910	0.910	0.825	85,713
2026-01-05	0.910	0.940	0.910	0.920	0.834	164,311
2025-12-30	0.900	0.910	0.890	0.910	0.825	23,402
2025-12-29	0.890	0.920	0.880	0.890	0.807	178,501
2025-12-26	0.900	0.900	0.880	0.890	0.807	191,700
2025-12-25	0.880	0.900	0.880	0.900	0.816	88,901
2025-12-24	0.880	0.900	0.880	0.890	0.807	33,600
2025-12-23	0.890	0.900	0.870	0.900	0.816	163,901
2025-12-22	0.890	0.890	0.880	0.890	0.807	117,095
2025-12-19	0.890	0.900	0.880	0.890	0.807	66,800
2025-12-18	0.900	0.900	0.880	0.880	0.798	11,700
2025-12-17	0.900	0.900	0.890	0.900	0.816	16,610
2025-12-16	0.890	0.900	0.890	0.900	0.816	16,100
2025-12-15	0.900	0.900	0.890	0.890	0.807	1,680
2025-12-12	0.890	0.900	0.890	0.890	0.807	16,700
2025-12-11	0.890	0.900	0.880	0.890	0.807	19,522
2025-12-09	0.890	0.910	0.880	0.890	0.807	365,500
2025-12-08	0.910	0.910	0.870	0.890	0.807	776,385
2025-12-04	0.910	0.920	0.900	0.910	0.825	61,200
2025-12-03	0.900	0.910	0.900	0.910	0.825	35,970
2025-12-02	0.910	0.910	0.890	0.910	0.825	97,700
2025-12-01	0.910	0.920	0.900	0.910	0.825	247,243
2025-11-28	0.890	0.910	0.890	0.910	0.825	38,200
2025-11-27	0.890	0.900	0.890	0.890	0.807	19,300
2025-11-26	0.920	0.920	0.890	0.900	0.816	286,984
2025-11-25	0.910	0.920	0.910	0.920	0.834	6,966
2025-11-24	0.930	0.930	0.900	0.910	0.825	41,301
2025-11-21	0.940	0.940	0.920	0.930	0.843	51,205
2025-11-20	0.920	0.950	0.920	0.930	0.843	282,300
2025-11-19	0.910	0.930	0.910	0.920	0.834	273,200
2025-11-18	0.930	0.940	0.910	0.910	0.825	69,900
2025-11-17	0.900	0.940	0.900	0.930	0.843	319,249
2025-11-14	0.880	0.890	0.860	0.890	0.807	204,500
2025-11-13	0.880	0.890	0.860	0.880	0.798	55,800
2025-11-12	0.870	0.890	0.870	0.880	0.798	105,200
2025-11-11	0.880	0.880	0.870	0.870	0.789	11,600
2025-11-10	0.880	0.890	0.860	0.870	0.789	302,955
2025-11-07	0.890	0.890	0.880	0.890	0.807	6,105
2025-11-06	0.880	0.890	0.880	0.880	0.798	52,210
2025-11-05	0.900	0.900	0.880	0.890	0.807	84,900
2025-11-04	0.890	0.900	0.870	0.890	0.807	269,600
2025-11-03	0.900	0.910	0.890	0.890	0.807	124,400
2025-10-31	0.900	0.910	0.890	0.900	0.816	416,483
2025-10-30	0.920	0.920	0.900	0.900	0.816	340,900
2025-10-29	0.910	0.930	0.910	0.910	0.825	507,700
2025-10-28	0.910	0.920	0.900	0.910	0.825	260,309
2025-10-27	0.930	0.940	0.900	0.900	0.816	498,302
2025-10-24	0.920	0.930	0.920	0.930	0.843	46,200
2025-10-22	0.930	0.930	0.910	0.920	0.834	179,100
2025-10-21	0.930	0.940	0.920	0.930	0.843	96,703
2025-10-20	0.930	0.940	0.910	0.910	0.825	556,020

← NewerPage 4 of 16 · 937 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.