Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.580	0.580	0.570	0.570	0.570	2,374,800
2026-10-19	0.590	0.600	0.580	0.590	0.590	3,123,403
2026-10-15	0.590	0.590	0.580	0.590	0.590	1,613,500
2026-10-14	0.590	0.600	0.580	0.590	0.590	2,605,900
2026-10-12	0.600	0.600	0.580	0.590	0.590	2,347,700
2026-10-09	0.580	0.590	0.580	0.590	0.590	2,759,100
2026-10-08	0.580	0.610	0.580	0.580	0.580	18,663,576
2026-10-07	0.590	0.590	0.570	0.570	0.570	5,775,400
2026-10-06	0.560	0.600	0.560	0.590	0.590	10,683,700
2026-10-05	0.560	0.570	0.550	0.550	0.550	2,691,464
2026-10-02	0.570	0.570	0.560	0.570	0.570	2,286,977
2026-10-01	0.570	0.580	0.560	0.570	0.570	5,810,866
2026-09-30	0.570	0.580	0.550	0.560	0.560	88,824,600
2026-09-29	0.580	0.580	0.560	0.570	0.570	1,878,300
2026-09-28	0.580	0.580	0.570	0.570	0.570	6,239,200
2026-09-25	0.590	0.610	0.580	0.590	0.590	10,555,716
2026-09-24	0.620	0.630	0.580	0.590	0.590	36,220,629
2026-09-23	0.560	0.610	0.550	0.610	0.610	44,700,008
2026-09-22	0.550	0.570	0.550	0.550	0.550	4,852,900
2026-09-21	0.540	0.560	0.540	0.550	0.550	2,610,703
2026-09-18	0.550	0.560	0.540	0.550	0.550	3,120,700
2026-09-17	0.550	0.560	0.540	0.550	0.550	4,549,430
2026-09-16	0.560	0.600	0.550	0.550	0.550	26,562,227
2026-09-15	0.530	0.570	0.530	0.560	0.560	11,290,413
2026-09-14	0.540	0.540	0.520	0.520	0.520	3,432,000
2026-09-11	0.550	0.560	0.530	0.530	0.530	4,821,133
2026-09-10	0.550	0.560	0.540	0.540	0.540	3,475,301
2026-09-09	0.550	0.570	0.550	0.550	0.550	12,083,400
2026-09-08	0.530	0.550	0.530	0.540	0.540	3,621,001
2026-09-07	0.530	0.540	0.520	0.540	0.540	1,831,931
2026-09-04	0.530	0.540	0.530	0.540	0.540	749,771
2026-09-03	0.540	0.550	0.530	0.530	0.530	2,969,134
2026-09-02	0.530	0.550	0.530	0.540	0.540	1,783,514
2026-09-01	0.550	0.550	0.530	0.540	0.540	1,839,600
2026-08-31	0.540	0.550	0.530	0.540	0.540	2,260,341
2026-08-28	0.530	0.560	0.530	0.540	0.540	5,433,367
2026-08-27	0.530	0.540	0.530	0.530	0.530	851,900
2026-08-26	0.520	0.540	0.520	0.530	0.530	765,848
2026-08-25	0.530	0.540	0.520	0.540	0.540	1,137,301
2026-08-24	0.530	0.540	0.520	0.530	0.530	1,771,200
2026-08-21	0.530	0.540	0.530	0.530	0.530	1,676,848
2026-08-20	0.530	0.540	0.520	0.530	0.530	2,224,849
2026-08-19	0.540	0.540	0.530	0.540	0.540	1,533,954
2026-08-18	0.520	0.550	0.520	0.540	0.540	3,258,333
2026-08-17	0.510	0.530	0.510	0.520	0.520	3,922,099
2026-08-14	0.540	0.540	0.520	0.520	0.520	6,025,850
2026-08-13	0.570	0.570	0.530	0.540	0.540	25,556,035
2026-08-11	0.590	0.610	0.590	0.610	0.610	2,308,673
2026-08-10	0.600	0.610	0.590	0.590	0.590	1,503,704
2026-08-07	0.590	0.610	0.580	0.590	0.590	3,429,500
2026-08-06	0.590	0.600	0.580	0.590	0.590	2,149,500
2026-08-05	0.590	0.600	0.580	0.580	0.580	3,384,801
2026-08-04	0.600	0.610	0.590	0.590	0.590	5,371,810
2026-08-03	0.600	0.610	0.600	0.600	0.600	2,450,519
2026-07-31	0.610	0.610	0.600	0.600	0.600	519,032
2026-07-30	0.600	0.610	0.590	0.610	0.610	6,183,010
2026-07-27	0.600	0.610	0.590	0.600	0.600	7,364,609
2026-07-24	0.650	0.650	0.610	0.610	0.610	19,972,004
2026-07-23	0.640	0.650	0.630	0.630	0.630	8,686,475
2026-07-22	0.640	0.660	0.630	0.640	0.640	26,341,393

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0153 THB
2025-03-12	0.0236 THB
2024-03-19	0.0156 THB
2023-03-17	0.0400 THB
2022-03-31	0.0240 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.