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 |
| 2026-09-17 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 61,300 |
| 2026-09-16 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 97,207 |
| 2026-09-15 | 1.350 | 1.360 | 1.330 | 1.340 | 1.340 | 192,492 |
| 2026-09-14 | 1.350 | 1.370 | 1.340 | 1.340 | 1.340 | 133,711 |
| 2026-09-11 | 1.340 | 1.390 | 1.330 | 1.340 | 1.340 | 570,961 |
| 2026-09-10 | 1.370 | 1.420 | 1.340 | 1.340 | 1.340 | 1,101,845 |
| 2026-09-09 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 467,641 |
| 2026-09-08 | 1.360 | 1.380 | 1.330 | 1.330 | 1.330 | 853,202 |
| 2026-09-07 | 1.420 | 1.480 | 1.310 | 1.360 | 1.360 | 4,169,822 |
| 2026-09-04 | 1.420 | 1.450 | 1.390 | 1.430 | 1.430 | 701,982 |
| 2026-09-03 | 1.430 | 1.460 | 1.390 | 1.430 | 1.430 | 1,706,401 |
| 2026-09-02 | 1.470 | 1.500 | 1.410 | 1.430 | 1.430 | 3,955,340 |
| 2026-09-01 | 1.240 | 1.560 | 1.240 | 1.490 | 1.490 | 14,988,305 |
| 2026-08-31 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 192,201 |
| 2026-08-28 | 1.270 | 1.270 | 1.250 | 1.270 | 1.270 | 101,919 |
| 2026-08-27 | 1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 107,421 |
| 2026-08-26 | 1.290 | 1.300 | 1.240 | 1.280 | 1.280 | 312,104 |
| 2026-08-25 | 1.250 | 1.290 | 1.250 | 1.270 | 1.270 | 1,020,904 |
| 2026-08-24 | 1.260 | 1.260 | 1.240 | 1.250 | 1.250 | 165,190 |
| 2026-08-21 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 626,900 |
| 2026-08-20 | 1.220 | 1.260 | 1.210 | 1.260 | 1.260 | 1,181,090 |
| 2026-08-19 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 453,555 |
| 2026-08-18 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 380,144 |
| 2026-08-17 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 286,630 |
| 2026-08-14 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 445,600 |
| 2026-08-13 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 802,600 |
| 2026-08-11 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 37,710 |
| 2026-08-10 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 320,416 |
| 2026-08-07 | 1.150 | 1.150 | 1.130 | 1.140 | 1.140 | 46,600 |
| 2026-08-06 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 412,305 |
| 2026-08-05 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 322,900 |
| 2026-08-04 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 15,300 |
| 2026-08-03 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 161,000 |
| 2026-07-31 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 32,439 |
| 2026-07-30 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 350,207 |
| 2026-07-27 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 925,401 |
| 2026-07-24 | 1.120 | 1.130 | 1.120 | 1.120 | 1.120 | 305,700 |
| 2026-07-23 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 238,700 |
| 2026-07-22 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 203,452 |
| 2026-07-21 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 234,700 |
| 2026-07-20 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 499,524 |
Page 1 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.