Utility Business Alliance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.940	0.940	0.930	0.940	0.852	571,100
2025-10-16	0.940	0.940	0.920	0.940	0.852	106,607
2025-10-15	0.940	0.940	0.930	0.940	0.852	86,104
2025-10-14	0.940	0.950	0.930	0.940	0.852	34,100
2025-10-10	0.950	0.960	0.930	0.930	0.843	1,305,801
2025-10-09	0.930	0.950	0.930	0.950	0.861	355,800
2025-10-08	0.950	0.950	0.940	0.950	0.861	159,000
2025-10-07	0.940	0.950	0.930	0.950	0.861	25,082
2025-10-06	0.940	0.950	0.940	0.940	0.852	180,501
2025-10-03	0.950	0.950	0.940	0.940	0.852	106,103
2025-10-02	0.950	0.950	0.940	0.940	0.852	557,800
2025-10-01	0.960	0.960	0.940	0.940	0.852	477,500
2025-09-30	0.950	0.950	0.940	0.940	0.852	180,800
2025-09-29	0.930	0.960	0.930	0.940	0.852	269,600
2025-09-26	0.940	0.950	0.930	0.940	0.852	440,610
2025-09-25	0.930	0.940	0.930	0.940	0.852	415,238
2025-09-24	0.930	0.940	0.930	0.940	0.852	50,549
2025-09-23	0.950	0.950	0.930	0.930	0.843	156,695
2025-09-22	0.940	0.950	0.930	0.950	0.861	52,600
2025-09-19	0.930	0.940	0.920	0.930	0.843	532,400
2025-09-18	0.950	0.960	0.920	0.940	0.852	2,235,717
2025-09-17	0.940	0.950	0.930	0.940	0.852	113,616
2025-09-16	0.940	0.950	0.930	0.930	0.843	726,406
2025-09-15	0.920	0.940	0.920	0.930	0.843	117,779
2025-09-12	0.930	0.930	0.920	0.930	0.843	1,158,336
2025-09-11	0.930	0.940	0.910	0.930	0.843	215,196
2025-09-10	0.940	0.940	0.910	0.910	0.825	2,204,301
2025-09-09	0.920	0.950	0.920	0.940	0.852	11,000
2025-09-08	0.940	0.940	0.930	0.930	0.843	46,275
2025-09-05	0.930	0.950	0.930	0.930	0.843	82,000
2025-09-04	0.930	0.940	0.920	0.920	0.834	334,514
2025-09-03	0.940	0.950	0.930	0.930	0.843	120,200
2025-09-02	0.950	0.950	0.930	0.930	0.843	280,502
2025-09-01	0.930	0.940	0.930	0.930	0.843	113,700
2025-08-29	0.930	0.950	0.920	0.920	0.834	257,013
2025-08-28	0.920	0.970	0.920	0.930	0.843	741,500
2025-08-27	0.950	0.970	0.920	0.920	0.834	823,101
2025-08-26	0.940	0.960	0.940	0.940	0.852	155,100
2025-08-25	0.940	0.970	0.940	0.940	0.852	128,700
2025-08-22	0.970	0.970	0.950	0.950	0.861	123,911
2025-08-21	0.950	0.970	0.950	0.950	0.861	379,901
2025-08-20	0.970	0.980	0.950	0.950	0.861	95,900
2025-08-19	0.980	0.980	0.960	0.970	0.879	200,804
2025-08-18	0.960	0.980	0.950	0.950	0.861	412,800
2025-08-15	0.950	0.970	0.940	0.940	0.852	1,469,409
2025-08-14	0.940	0.950	0.930	0.950	0.861	192,700
2025-08-13	0.950	0.960	0.940	0.940	0.852	332,979
2025-08-08	0.960	0.960	0.940	0.950	0.861	273,700
2025-08-07	0.970	0.970	0.950	0.950	0.861	121,600
2025-08-06	0.970	0.980	0.940	0.940	0.852	292,015
2025-08-05	0.970	0.980	0.950	0.970	0.879	131,810
2025-08-04	0.980	0.980	0.940	0.950	0.861	98,104
2025-08-01	0.980	0.980	0.960	0.960	0.870	48,002
2025-07-31	0.960	0.960	0.950	0.950	0.861	78,100
2025-07-30	0.970	0.980	0.950	0.950	0.861	101,700
2025-07-29	0.970	0.970	0.950	0.960	0.870	79,300
2025-07-25	0.950	0.970	0.950	0.950	0.861	542,620
2025-07-24	0.980	0.980	0.950	0.970	0.879	30,100
2025-07-23	0.970	0.980	0.960	0.970	0.879	116,650
2025-07-22	0.980	0.990	0.960	0.960	0.870	136,020

← NewerPage 5 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.