Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.790	0.790	0.780	0.790	0.733	1,179,507
2024-04-26	0.790	0.790	0.780	0.780	0.724	1,213,192
2024-04-25	0.780	0.790	0.780	0.780	0.724	1,137,500
2024-04-24	0.790	0.790	0.780	0.780	0.724	1,067,063
2024-04-23	0.780	0.790	0.780	0.790	0.733	611,099
2024-04-22	0.790	0.800	0.780	0.790	0.733	1,637,002
2024-04-19	0.780	0.790	0.770	0.780	0.724	3,667,801
2024-04-18	0.770	0.790	0.770	0.770	0.714	1,252,127
2024-04-17	0.790	0.790	0.770	0.770	0.714	3,057,999
2024-04-11	0.780	0.830	0.780	0.800	0.742	11,618,020
2024-04-10	0.780	0.800	0.780	0.780	0.724	1,739,440
2024-04-09	0.780	0.790	0.770	0.780	0.724	1,981,602
2024-04-05	0.780	0.790	0.770	0.780	0.724	481,936
2024-04-04	0.780	0.790	0.770	0.780	0.724	4,213,524
2024-04-03	0.780	0.790	0.770	0.770	0.714	1,217,373
2024-04-02	0.790	0.810	0.780	0.780	0.724	2,490,454
2024-04-01	0.770	0.810	0.770	0.790	0.733	3,638,572
2024-03-29	0.780	0.790	0.770	0.770	0.714	1,669,743
2024-03-28	0.780	0.790	0.770	0.770	0.714	1,450,128
2024-03-27	0.780	0.790	0.770	0.770	0.714	1,241,131
2024-03-26	0.780	0.800	0.770	0.780	0.724	3,638,641
2024-03-25	0.780	0.780	0.770	0.770	0.714	1,698,648
2024-03-22	0.780	0.800	0.770	0.770	0.714	6,307,023
2024-03-21	0.780	0.790	0.770	0.770	0.714	1,403,709
2024-03-20	0.770	0.790	0.770	0.770	0.714	1,505,239
2024-03-19	0.780	0.790	0.770	0.770	0.714	1,522,497
2024-03-18	0.800	0.810	0.760	0.780	0.709	6,683,813
2024-03-15	0.820	0.830	0.810	0.810	0.737	1,632,912
2024-03-14	0.810	0.840	0.800	0.820	0.746	6,455,905
2024-03-13	0.810	0.820	0.790	0.810	0.737	1,984,021
2024-03-12	0.800	0.810	0.790	0.790	0.718	1,094,004
2024-03-11	0.800	0.810	0.790	0.810	0.737	1,293,100
2024-03-08	0.780	0.810	0.780	0.810	0.737	4,358,144
2024-03-07	0.790	0.800	0.770	0.780	0.709	1,856,321
2024-03-06	0.780	0.800	0.770	0.790	0.718	1,506,081
2024-03-05	0.790	0.790	0.770	0.780	0.709	1,267,558
2024-03-04	0.790	0.790	0.770	0.780	0.709	1,487,416
2024-03-01	0.800	0.800	0.770	0.780	0.709	2,576,039
2024-02-29	0.810	0.820	0.790	0.790	0.718	5,257,140
2024-02-28	0.830	0.830	0.810	0.810	0.737	2,169,043
2024-02-27	0.830	0.830	0.810	0.820	0.746	2,709,541
2024-02-23	0.840	0.850	0.830	0.830	0.755	1,356,794
2024-02-22	0.850	0.860	0.820	0.840	0.764	6,358,165
2024-02-21	0.850	0.870	0.850	0.850	0.773	2,719,358
2024-02-20	0.860	0.880	0.850	0.850	0.773	2,474,589
2024-02-19	0.880	0.890	0.870	0.870	0.791	1,656,813
2024-02-16	0.910	0.910	0.870	0.880	0.800	4,903,610
2024-02-15	0.900	0.900	0.890	0.900	0.818	1,128,711
2024-02-14	0.920	0.940	0.890	0.900	0.818	13,861,550
2024-02-13	0.930	0.960	0.920	0.920	0.837	8,388,151
2024-02-12	0.930	0.940	0.920	0.930	0.846	1,810,513
2024-02-09	0.910	0.950	0.910	0.930	0.846	3,378,204
2024-02-08	0.920	0.940	0.920	0.920	0.837	3,775,446
2024-02-07	0.950	0.970	0.920	0.930	0.846	11,726,310
2024-02-06	0.960	0.980	0.940	0.940	0.855	12,281,190
2024-02-05	0.930	0.980	0.930	0.960	0.873	31,163,730
2024-02-02	0.940	0.980	0.920	0.930	0.846	26,230,430
2024-02-01	0.900	0.950	0.880	0.950	0.864	20,416,930
2024-01-31	0.920	0.930	0.870	0.900	0.818	24,471,721
2024-01-30	0.850	0.970	0.840	0.930	0.846	61,271,648

← NewerPage 11 of 21 · 1,217 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.