Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.820	0.850	0.820	0.840	0.764	2,065,454
2024-01-26	0.820	0.850	0.810	0.820	0.746	4,961,013
2024-01-25	0.830	0.830	0.800	0.820	0.746	1,521,510
2024-01-24	0.800	0.830	0.800	0.820	0.746	2,168,482
2024-01-23	0.850	0.870	0.800	0.800	0.727	8,558,388
2024-01-22	0.870	0.870	0.840	0.840	0.764	2,336,531
2024-01-19	0.870	0.880	0.860	0.860	0.782	1,234,000
2024-01-18	0.860	0.880	0.850	0.870	0.791	1,991,520
2024-01-17	0.880	0.890	0.850	0.860	0.782	3,862,310
2024-01-16	0.900	0.910	0.880	0.880	0.800	2,659,487
2024-01-15	0.890	0.930	0.880	0.900	0.818	6,866,179
2024-01-12	0.880	0.910	0.870	0.890	0.809	4,763,304
2024-01-11	0.890	0.910	0.870	0.870	0.791	3,662,101
2024-01-10	0.910	0.940	0.890	0.890	0.809	11,071,640
2024-01-09	0.880	0.930	0.870	0.910	0.827	15,717,120
2024-01-08	0.870	0.880	0.860	0.870	0.791	3,059,631
2024-01-05	0.810	0.940	0.810	0.870	0.791	39,026,992
2024-01-04	0.810	0.820	0.790	0.820	0.746	2,094,968
2024-01-03	0.810	0.820	0.800	0.800	0.727	1,162,157
2024-01-02	0.790	0.810	0.780	0.810	0.737	3,120,719
2023-12-28	0.810	0.810	0.790	0.790	0.718	1,965,893
2023-12-27	0.810	0.830	0.800	0.800	0.727	5,182,630
2023-12-26	0.790	0.840	0.790	0.810	0.737	12,198,560
2023-12-25	0.790	0.820	0.780	0.790	0.718	7,184,089
2023-12-22	0.790	0.800	0.780	0.780	0.709	2,003,855
2023-12-21	0.780	0.790	0.780	0.790	0.718	1,080,846
2023-12-20	0.790	0.800	0.770	0.780	0.709	1,742,518
2023-12-19	0.770	0.810	0.770	0.780	0.709	3,917,013
2023-12-18	0.770	0.780	0.760	0.780	0.709	1,125,127
2023-12-15	0.750	0.770	0.750	0.760	0.691	1,427,189
2023-12-14	0.750	0.760	0.740	0.740	0.673	1,142,594
2023-12-13	0.760	0.760	0.740	0.750	0.682	2,523,789
2023-12-12	0.780	0.780	0.750	0.750	0.682	3,215,860
2023-12-08	0.780	0.800	0.770	0.770	0.700	1,624,139
2023-12-07	0.790	0.790	0.770	0.770	0.700	1,196,301
2023-12-06	0.780	0.800	0.780	0.780	0.709	1,121,871
2023-12-04	0.770	0.790	0.770	0.780	0.709	1,089,713
2023-12-01	0.780	0.790	0.770	0.770	0.700	1,640,547
2023-11-30	0.790	0.790	0.770	0.770	0.700	3,526,119
2023-11-29	0.800	0.800	0.780	0.790	0.718	2,108,474
2023-11-28	0.800	0.810	0.790	0.790	0.718	2,651,903
2023-11-27	0.800	0.800	0.790	0.800	0.727	1,423,023
2023-11-24	0.820	0.830	0.800	0.800	0.727	2,747,009
2023-11-23	0.820	0.850	0.820	0.820	0.746	8,706,536
2023-11-22	0.810	0.830	0.790	0.820	0.746	9,177,978
2023-11-21	0.800	0.820	0.790	0.800	0.727	2,769,248
2023-11-20	0.790	0.800	0.780	0.790	0.718	1,500,912
2023-11-17	0.790	0.800	0.780	0.790	0.718	647,640
2023-11-16	0.780	0.820	0.780	0.790	0.718	3,411,477
2023-11-15	0.770	0.790	0.770	0.770	0.700	1,799,120
2023-11-14	0.790	0.790	0.760	0.760	0.691	2,539,669
2023-11-13	0.800	0.800	0.780	0.780	0.709	1,579,033
2023-11-10	0.800	0.810	0.790	0.800	0.727	1,275,499
2023-11-09	0.810	0.810	0.790	0.810	0.737	1,944,900
2023-11-08	0.800	0.820	0.800	0.800	0.727	1,388,838
2023-11-07	0.810	0.820	0.800	0.810	0.737	825,034
2023-11-06	0.820	0.840	0.810	0.810	0.737	1,082,500
2023-11-03	0.800	0.830	0.800	0.820	0.746	1,423,848
2023-11-02	0.790	0.810	0.790	0.800	0.727	1,809,370
2023-11-01	0.780	0.800	0.780	0.790	0.718	1,523,147

← NewerPage 12 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.