Utility Business Alliance PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.300 | 1.300 | 1.270 | 1.300 | 1.300 | 255,600 |
| 2026-10-14 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 66,834 |
| 2026-10-12 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 39,100 |
| 2026-10-09 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 96,100 |
| 2026-10-08 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 76,301 |
| 2026-10-07 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 87,883 |
| 2026-10-06 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 61,500 |
| 2026-10-05 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 93,928 |
| 2026-10-02 | 1.360 | 1.380 | 1.320 | 1.320 | 1.320 | 291,355 |
| 2026-10-01 | 1.330 | 1.400 | 1.330 | 1.360 | 1.360 | 454,301 |
| 2026-09-30 | 1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 402,300 |
| 2026-09-29 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 238,000 |
| 2026-09-28 | 1.370 | 1.480 | 1.370 | 1.410 | 1.410 | 2,810,000 |
| 2026-09-25 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 277,717 |
| 2026-09-24 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 34,001 |
| 2026-09-23 | 1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 119,500 |
| 2026-09-22 | 1.340 | 1.380 | 1.320 | 1.360 | 1.360 | 292,900 |
| 2026-09-21 | 1.350 | 1.380 | 1.330 | 1.370 | 1.370 | 117,099 |
| 2026-09-18 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 137,103 |
Page 1 of 1 · 19 trading days
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.