Utility Business Alliance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.970	0.990	0.950	0.980	0.888	299,900
2025-07-18	0.970	0.980	0.950	0.950	0.861	18,700
2025-07-17	0.970	0.970	0.940	0.950	0.861	594,277
2025-07-16	0.940	0.980	0.940	0.940	0.852	331,654
2025-07-15	0.930	0.940	0.930	0.930	0.843	19,800
2025-07-14	0.940	0.940	0.930	0.930	0.843	33,001
2025-07-11	0.910	0.940	0.910	0.930	0.843	397,501
2025-07-09	0.900	0.930	0.900	0.920	0.834	345,707
2025-07-08	0.900	0.910	0.890	0.910	0.825	72,703
2025-07-07	0.910	0.920	0.910	0.920	0.834	23,100
2025-07-04	0.890	0.910	0.890	0.910	0.825	277,800
2025-07-03	0.900	0.920	0.900	0.910	0.825	216,924
2025-07-02	0.930	0.930	0.910	0.920	0.834	167,000
2025-07-01	0.900	0.920	0.900	0.910	0.825	592,983
2025-06-30	0.920	0.920	0.910	0.920	0.834	48,100
2025-06-27	0.920	0.920	0.910	0.920	0.834	188,200
2025-06-26	0.920	0.920	0.910	0.910	0.825	299,200
2025-06-25	0.920	0.920	0.910	0.910	0.825	356,159
2025-06-24	0.910	0.920	0.900	0.920	0.834	175,848
2025-06-23	0.910	0.920	0.880	0.910	0.825	261,600
2025-06-20	0.880	0.900	0.880	0.900	0.816	399,249
2025-06-19	0.920	0.920	0.860	0.900	0.816	317,200
2025-06-18	0.920	0.920	0.900	0.900	0.816	40,572
2025-06-17	0.930	0.930	0.910	0.910	0.825	924,695
2025-06-16	0.900	0.920	0.900	0.910	0.825	87,700
2025-06-13	0.910	0.920	0.890	0.920	0.834	188,204
2025-06-12	0.910	0.940	0.910	0.910	0.825	86,600
2025-06-11	0.900	0.930	0.900	0.910	0.825	304,405
2025-06-10	0.900	0.910	0.900	0.900	0.816	137,700
2025-06-09	0.900	0.900	0.890	0.900	0.816	166,001
2025-06-06	0.890	0.900	0.890	0.900	0.816	210,801
2025-06-05	0.890	0.890	0.880	0.890	0.807	54,300
2025-06-04	0.870	0.910	0.860	0.890	0.807	1,190,901
2025-05-30	0.880	0.880	0.870	0.870	0.789	1,440,500
2025-05-29	0.870	0.880	0.870	0.870	0.789	144,800
2025-05-28	0.880	0.880	0.870	0.880	0.798	74,867
2025-05-27	0.850	0.870	0.850	0.870	0.789	195,305
2025-05-26	0.850	0.880	0.850	0.880	0.798	1,043,800
2025-05-23	0.830	0.850	0.830	0.850	0.771	51,044
2025-05-22	0.820	0.850	0.820	0.850	0.771	431,220
2025-05-21	0.840	0.840	0.830	0.840	0.762	43,500
2025-05-20	0.820	0.840	0.810	0.840	0.762	243,331
2025-05-19	0.810	0.840	0.810	0.840	0.762	249,543
2025-05-16	0.800	0.820	0.800	0.820	0.743	366,238
2025-05-15	0.840	0.840	0.800	0.810	0.734	737,000
2025-05-14	0.860	0.860	0.830	0.840	0.762	441,553
2025-05-13	0.870	0.870	0.850	0.870	0.789	380,710
2025-05-09	0.870	0.890	0.860	0.860	0.780	297,706
2025-05-08	0.880	0.900	0.860	0.880	0.798	250,771
2025-05-07	0.860	0.880	0.850	0.880	0.798	173,082
2025-05-06	0.880	0.880	0.850	0.850	0.771	636,404
2025-05-02	0.860	0.890	0.860	0.880	0.798	1,796,136
2025-04-30	1.010	1.020	1.000	1.000	0.804	3,150,800
2025-04-29	1.010	1.020	1.000	1.000	0.804	1,208,700
2025-04-28	1.010	1.030	1.000	1.020	0.820	1,236,707
2025-04-25	1.010	1.020	0.980	1.000	0.804	1,196,018
2025-04-24	0.990	1.030	0.980	1.000	0.804	2,040,500
2025-04-23	0.960	0.980	0.960	0.970	0.779	1,440,105
2025-04-22	0.960	0.970	0.950	0.960	0.771	760,384
2025-04-21	0.960	0.960	0.940	0.960	0.771	243,000

← NewerPage 6 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.