Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.820	0.850	0.820	0.850	0.789	3,018,515
2024-07-26	0.800	0.820	0.800	0.820	0.761	3,641,868
2024-07-25	0.810	0.810	0.790	0.810	0.752	3,566,611
2024-07-24	0.800	0.820	0.800	0.810	0.752	3,300,250
2024-07-23	0.840	0.850	0.800	0.800	0.742	14,070,410
2024-07-19	0.860	0.880	0.860	0.860	0.798	3,727,417
2024-07-18	0.860	0.870	0.840	0.860	0.798	6,397,073
2024-07-17	0.880	0.900	0.860	0.870	0.807	7,255,530
2024-07-16	0.910	0.940	0.870	0.880	0.817	15,127,740
2024-07-15	0.850	0.940	0.850	0.920	0.854	24,468,029
2024-07-12	0.840	0.870	0.840	0.870	0.807	6,423,412
2024-07-11	0.850	0.870	0.840	0.840	0.779	15,391,550
2024-07-10	0.880	0.890	0.840	0.850	0.789	13,423,780
2024-07-09	0.910	0.930	0.870	0.880	0.817	14,044,150
2024-07-08	0.870	0.930	0.860	0.900	0.835	23,561,340
2024-07-05	0.860	0.880	0.860	0.860	0.798	5,748,900
2024-07-04	0.880	0.880	0.850	0.850	0.789	3,541,066
2024-07-03	0.890	0.900	0.870	0.870	0.807	6,708,314
2024-07-02	0.870	0.910	0.830	0.890	0.826	33,354,012
2024-07-01	0.800	0.870	0.790	0.860	0.798	17,330,020
2024-06-28	0.810	0.810	0.790	0.790	0.733	2,009,150
2024-06-27	0.810	0.820	0.800	0.800	0.742	1,549,900
2024-06-26	0.830	0.840	0.800	0.810	0.752	7,496,236
2024-06-25	0.790	0.850	0.790	0.830	0.770	16,226,850
2024-06-24	0.780	0.790	0.780	0.790	0.733	876,212
2024-06-21	0.770	0.790	0.770	0.780	0.724	1,724,776
2024-06-20	0.780	0.780	0.760	0.780	0.724	2,128,025
2024-06-19	0.790	0.790	0.750	0.780	0.724	7,617,951
2024-06-18	0.780	0.800	0.780	0.790	0.733	741,300
2024-06-17	0.800	0.800	0.780	0.780	0.724	1,869,620
2024-06-14	0.800	0.810	0.790	0.800	0.742	1,373,136
2024-06-13	0.810	0.810	0.800	0.800	0.742	908,588
2024-06-12	0.800	0.810	0.800	0.810	0.752	2,024,132
2024-06-11	0.810	0.820	0.800	0.800	0.742	2,045,002
2024-06-10	0.830	0.830	0.800	0.800	0.742	1,886,765
2024-06-07	0.810	0.830	0.800	0.820	0.761	3,412,001
2024-06-06	0.800	0.820	0.800	0.800	0.742	2,863,279
2024-06-05	0.810	0.820	0.790	0.800	0.742	4,934,699
2024-06-04	0.820	0.820	0.810	0.810	0.752	1,453,250
2024-05-31	0.820	0.830	0.810	0.820	0.761	2,085,576
2024-05-30	0.800	0.830	0.800	0.820	0.761	5,083,801
2024-05-29	0.810	0.830	0.810	0.820	0.761	3,747,637
2024-05-28	0.840	0.840	0.810	0.820	0.761	3,285,592
2024-05-27	0.840	0.850	0.830	0.830	0.770	2,354,711
2024-05-24	0.820	0.840	0.820	0.840	0.779	2,756,822
2024-05-23	0.850	0.850	0.830	0.830	0.770	2,587,506
2024-05-21	0.850	0.850	0.830	0.850	0.789	3,456,462
2024-05-20	0.840	0.870	0.840	0.850	0.789	5,654,203
2024-05-17	0.850	0.850	0.830	0.850	0.789	5,635,536
2024-05-16	0.860	0.870	0.840	0.850	0.789	16,761,029
2024-05-15	0.820	0.880	0.810	0.860	0.798	23,121,150
2024-05-14	0.840	0.850	0.810	0.820	0.761	4,342,195
2024-05-13	0.850	0.860	0.840	0.840	0.779	4,652,299
2024-05-10	0.860	0.870	0.830	0.860	0.798	13,323,820
2024-05-09	0.900	0.920	0.860	0.870	0.807	24,734,971
2024-05-08	0.860	0.980	0.860	0.910	0.844	95,364,258
2024-05-07	0.780	0.800	0.780	0.790	0.733	1,660,033
2024-05-03	0.790	0.790	0.780	0.790	0.733	1,916,764
2024-05-02	0.800	0.800	0.780	0.780	0.724	1,664,615
2024-04-30	0.790	0.800	0.780	0.790	0.733	1,917,391

← NewerPage 10 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.