Utility Business Alliance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.820	0.820	0.810	0.810	0.651	130,800
2025-01-17	0.800	0.820	0.800	0.810	0.651	192,000
2025-01-16	0.820	0.820	0.800	0.800	0.643	147,400
2025-01-15	0.810	0.820	0.800	0.810	0.651	86,279
2025-01-14	0.820	0.820	0.800	0.820	0.659	139,420
2025-01-13	0.830	0.830	0.800	0.820	0.659	331,050
2025-01-10	0.820	0.830	0.810	0.820	0.659	115,800
2025-01-09	0.830	0.830	0.810	0.810	0.651	375,011
2025-01-08	0.840	0.840	0.810	0.830	0.667	135,558
2025-01-07	0.830	0.840	0.830	0.840	0.675	54,244
2025-01-06	0.840	0.850	0.830	0.830	0.667	66,122
2025-01-03	0.830	0.860	0.830	0.830	0.667	147,300
2025-01-02	0.850	0.870	0.830	0.840	0.675	254,800
2024-12-30	0.900	0.900	0.870	0.880	0.707	133,778
2024-12-27	0.850	0.900	0.850	0.880	0.707	128,000
2024-12-26	0.870	0.880	0.840	0.850	0.683	68,100
2024-12-25	0.830	0.850	0.830	0.840	0.675	98,800
2024-12-24	0.840	0.840	0.820	0.820	0.659	144,300
2024-12-23	0.840	0.860	0.810	0.830	0.667	59,610
2024-12-20	0.830	0.830	0.810	0.810	0.651	208,647
2024-12-19	0.850	0.850	0.830	0.830	0.667	315,512
2024-12-18	0.850	0.870	0.850	0.850	0.683	147,100
2024-12-17	0.870	0.870	0.840	0.850	0.683	479,815
2024-12-16	0.860	0.890	0.860	0.870	0.699	207,600
2024-12-13	0.880	0.880	0.860	0.880	0.707	145,800
2024-12-12	0.890	0.890	0.860	0.880	0.707	463,538
2024-12-11	0.900	0.910	0.880	0.880	0.707	538,400
2024-12-09	0.900	0.910	0.890	0.900	0.723	386,405
2024-12-06	0.910	0.920	0.900	0.910	0.731	596,600
2024-12-04	0.910	0.940	0.900	0.920	0.739	100,500
2024-12-03	0.910	0.910	0.890	0.900	0.723	428,909
2024-12-02	0.930	0.940	0.900	0.910	0.731	306,502
2024-11-29	0.930	0.940	0.930	0.940	0.755	57,700
2024-11-28	0.940	0.940	0.920	0.930	0.747	33,600
2024-11-27	0.950	0.960	0.940	0.940	0.755	63,800
2024-11-26	0.940	0.950	0.910	0.950	0.763	232,602
2024-11-25	0.950	0.960	0.920	0.950	0.763	76,100
2024-11-22	0.960	0.960	0.940	0.940	0.755	234,700
2024-11-21	0.950	0.960	0.940	0.960	0.771	331,430
2024-11-20	0.980	0.980	0.950	0.960	0.771	151,100
2024-11-19	1.000	1.000	0.960	0.970	0.779	206,300
2024-11-18	0.950	1.000	0.950	0.980	0.787	196,200
2024-11-15	1.000	1.000	0.960	0.980	0.787	148,102
2024-11-14	1.010	1.010	0.960	0.970	0.779	151,700
2024-11-13	0.950	0.970	0.940	0.970	0.779	205,400
2024-11-12	0.970	0.980	0.950	0.960	0.771	233,604
2024-11-11	0.970	0.990	0.970	0.980	0.787	62,100
2024-11-08	1.010	1.010	0.980	0.980	0.787	16,400
2024-11-07	0.980	0.990	0.980	0.980	0.787	17,900
2024-11-06	1.000	1.000	0.960	0.980	0.787	93,256
2024-11-05	1.010	1.010	0.980	0.980	0.787	6,244
2024-11-04	0.990	1.010	0.990	0.990	0.795	34,400
2024-11-01	0.980	0.990	0.980	0.990	0.795	29,100
2024-10-31	0.980	0.990	0.970	0.990	0.795	69,990
2024-10-30	0.950	0.980	0.950	0.970	0.779	115,713
2024-10-29	0.990	1.000	0.960	0.960	0.771	177,708
2024-10-28	1.000	1.000	0.990	0.990	0.795	32,100
2024-10-25	1.000	1.010	0.990	0.990	0.795	43,600
2024-10-24	1.000	1.010	0.980	0.990	0.795	60,935
2024-10-22	0.990	1.010	0.980	0.990	0.795	650,858

← NewerPage 8 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.