Utility Business Alliance PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	1.000	1.000	0.990	0.990	0.795	233,324
2024-10-18	1.000	1.010	1.000	1.000	0.804	89,270
2024-10-17	1.020	1.020	1.000	1.000	0.804	53,400
2024-10-16	1.000	1.010	0.980	1.010	0.812	246,500
2024-10-15	1.020	1.020	0.980	0.990	0.795	310,400
2024-10-11	1.020	1.020	1.000	1.010	0.812	98,900
2024-10-10	1.000	1.030	1.000	1.010	0.812	222,600
2024-10-09	1.040	1.050	1.000	1.000	0.804	443,100
2024-10-08	1.030	1.040	1.030	1.030	0.828	52,900
2024-10-07	1.030	1.050	1.020	1.030	0.828	171,783
2024-10-04	1.030	1.030	1.000	1.010	0.812	392,736
2024-10-03	1.030	1.040	1.020	1.020	0.820	297,035
2024-10-02	1.050	1.060	1.030	1.040	0.836	447,000
2024-10-01	1.040	1.060	1.030	1.050	0.844	541,604
2024-09-30	1.050	1.050	1.040	1.040	0.836	643,005
2024-09-27	1.040	1.060	1.030	1.050	0.844	128,855
2024-09-26	1.030	1.070	1.030	1.040	0.836	420,205
2024-09-25	1.030	1.040	1.030	1.030	0.828	214,700
2024-09-24	1.040	1.040	1.020	1.030	0.828	215,003
2024-09-23	1.030	1.050	1.020	1.030	0.828	399,122
2024-09-20	1.020	1.090	1.020	1.030	0.828	343,165
2024-09-19	1.020	1.050	1.010	1.020	0.820	1,079,354
2024-09-18	1.030	1.030	1.010	1.010	0.812	210,880
2024-09-17	1.020	1.040	1.010	1.010	0.812	1,006,300
2024-09-16	1.020	1.040	1.010	1.030	0.828	394,718
2024-09-13	1.050	1.050	1.020	1.030	0.828	181,720
2024-09-12	1.050	1.050	1.010	1.040	0.836	740,923
2024-09-11	1.040	1.060	1.010	1.030	0.828	891,610
2024-09-10	1.040	1.050	1.030	1.030	0.828	227,500
2024-09-09	1.030	1.050	1.020	1.030	0.828	228,300
2024-09-06	1.030	1.040	1.010	1.010	0.812	434,056
2024-09-05	1.060	1.060	1.020	1.030	0.828	596,359
2024-09-04	1.020	1.060	1.010	1.040	0.836	331,218
2024-09-03	1.050	1.050	1.010	1.020	0.820	345,100
2024-09-02	1.020	1.040	0.990	1.030	0.828	688,418
2024-08-30	1.070	1.070	1.010	1.010	0.812	865,478
2024-08-29	1.060	1.170	1.040	1.040	0.836	6,437,463
2024-08-28	1.000	1.010	0.950	0.980	0.787	435,980
2024-08-27	1.000	1.020	0.990	0.990	0.795	537,110
2024-08-26	1.050	1.050	0.990	1.000	0.804	667,724
2024-08-23	1.010	1.060	1.010	1.030	0.828	349,624
2024-08-22	0.970	1.080	0.960	1.050	0.844	1,311,566
2024-08-21	0.950	0.980	0.850	0.970	0.779	570,201
2024-08-20	0.960	0.960	0.930	0.950	0.763	109,731
2024-08-19	0.920	0.950	0.890	0.950	0.763	71,865
2024-08-16	0.900	0.940	0.900	0.930	0.747	181,507
2024-08-15	0.900	0.920	0.890	0.900	0.723	149,840
2024-08-14	0.930	0.950	0.910	0.910	0.731	125,943
2024-08-13	0.930	0.950	0.920	0.940	0.755	35,403
2024-08-09	0.910	0.950	0.900	0.920	0.739	62,737
2024-08-08	0.910	0.960	0.890	0.920	0.739	445,679
2024-08-07	0.930	0.970	0.910	0.970	0.779	158,426
2024-08-06	0.960	1.010	0.900	0.930	0.747	131,509
2024-08-05	0.980	1.000	0.940	0.960	0.771	96,595
2024-08-02	0.980	0.990	0.970	0.990	0.795	22,900
2024-08-01	0.970	1.010	0.970	0.980	0.787	44,700
2024-07-31	1.010	1.010	0.990	0.990	0.795	66,701
2024-07-30	1.030	1.030	0.980	1.010	0.812	27,500
2024-07-26	0.980	1.000	0.980	0.990	0.795	43,501
2024-07-25	1.000	1.020	0.960	0.990	0.795	29,800

← NewerPage 9 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.