Utility Business Alliance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	0.960	0.960	0.950	0.960	0.771	789,712
2025-04-17	0.940	0.960	0.940	0.950	0.763	645,700
2025-04-16	0.950	0.960	0.930	0.930	0.747	522,205
2025-04-11	0.940	0.940	0.930	0.940	0.755	233,500
2025-04-10	0.940	0.980	0.900	0.930	0.747	681,337
2025-04-09	0.940	0.940	0.900	0.910	0.731	188,800
2025-04-08	0.900	0.940	0.890	0.910	0.731	1,406,590
2025-04-04	0.940	0.950	0.920	0.940	0.755	429,500
2025-04-03	0.950	0.970	0.940	0.940	0.755	623,000
2025-04-02	0.960	0.990	0.950	0.950	0.763	806,400
2025-04-01	0.950	0.950	0.930	0.950	0.763	177,400
2025-03-31	0.940	0.950	0.930	0.940	0.755	718,808
2025-03-28	0.960	0.960	0.950	0.950	0.763	81,600
2025-03-27	0.950	0.970	0.950	0.950	0.763	247,203
2025-03-26	0.930	0.950	0.930	0.950	0.763	677,803
2025-03-25	0.950	0.950	0.930	0.940	0.755	259,361
2025-03-24	0.960	0.960	0.940	0.940	0.755	282,400
2025-03-21	0.950	0.970	0.920	0.950	0.763	1,661,884
2025-03-20	0.970	0.970	0.940	0.950	0.763	584,513
2025-03-19	0.950	1.000	0.950	0.960	0.771	1,918,401
2025-03-18	0.950	0.960	0.930	0.940	0.755	619,881
2025-03-17	0.960	0.970	0.930	0.930	0.747	1,077,200
2025-03-14	0.940	0.960	0.940	0.960	0.771	418,704
2025-03-13	0.940	0.950	0.920	0.940	0.755	134,805
2025-03-12	0.950	0.960	0.940	0.940	0.755	1,825,029
2025-03-11	0.910	0.970	0.910	0.950	0.763	806,414
2025-03-10	0.930	0.970	0.920	0.930	0.747	1,268,215
2025-03-07	0.890	0.940	0.880	0.920	0.739	617,600
2025-03-06	0.890	0.910	0.870	0.900	0.723	1,409,645
2025-03-05	0.900	0.910	0.890	0.910	0.731	218,909
2025-03-04	0.910	0.910	0.890	0.890	0.715	258,369
2025-03-03	0.920	0.920	0.880	0.880	0.707	1,080,003
2025-02-28	0.910	0.920	0.890	0.910	0.731	378,535
2025-02-27	0.870	0.930	0.870	0.900	0.723	1,592,421
2025-02-26	0.850	1.000	0.850	0.860	0.691	5,738,812
2025-02-25	0.780	0.790	0.770	0.770	0.619	276,703
2025-02-24	0.800	0.800	0.790	0.790	0.635	128,504
2025-02-21	0.780	0.800	0.750	0.800	0.643	140,300
2025-02-20	0.780	0.790	0.760	0.780	0.627	380,200
2025-02-19	0.760	0.770	0.750	0.770	0.619	38,100
2025-02-18	0.730	0.750	0.730	0.750	0.603	44,500
2025-02-17	0.750	0.750	0.700	0.740	0.595	324,710
2025-02-14	0.740	0.760	0.740	0.760	0.611	140,700
2025-02-13	0.740	0.770	0.740	0.750	0.603	201,600
2025-02-11	0.750	0.760	0.750	0.750	0.603	91,300
2025-02-10	0.770	0.770	0.750	0.750	0.603	60,010
2025-02-07	0.770	0.770	0.740	0.760	0.611	293,200
2025-02-06	0.780	0.790	0.770	0.770	0.619	88,230
2025-02-05	0.760	0.780	0.760	0.780	0.627	193,900
2025-02-04	0.800	0.810	0.780	0.780	0.627	241,725
2025-02-03	0.820	0.820	0.790	0.800	0.643	565,475
2025-01-31	0.800	0.820	0.800	0.820	0.659	16,450
2025-01-30	0.810	0.820	0.800	0.800	0.643	97,400
2025-01-29	0.820	0.820	0.800	0.810	0.651	449,600
2025-01-28	0.850	0.850	0.810	0.810	0.651	99,030
2025-01-27	0.850	0.850	0.810	0.820	0.659	72,600
2025-01-24	0.820	0.840	0.820	0.830	0.667	102,800
2025-01-23	0.820	0.820	0.810	0.810	0.651	46,703
2025-01-22	0.820	0.820	0.800	0.800	0.643	90,800
2025-01-21	0.800	0.820	0.800	0.810	0.651	35,602

← NewerPage 7 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.