Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.820	0.830	0.780	0.790	0.718	5,415,055
2023-10-30	0.810	0.840	0.810	0.810	0.737	2,463,031
2023-10-27	0.830	0.840	0.810	0.820	0.746	3,094,041
2023-10-26	0.850	0.860	0.830	0.830	0.755	3,011,586
2023-10-25	0.860	0.860	0.840	0.850	0.773	1,837,138
2023-10-24	0.860	0.860	0.850	0.860	0.782	1,337,021
2023-10-20	0.870	0.880	0.860	0.860	0.782	3,316,626
2023-10-19	0.880	0.880	0.870	0.870	0.791	1,455,310
2023-10-18	0.890	0.900	0.870	0.870	0.791	2,884,932
2023-10-17	0.880	0.900	0.880	0.880	0.800	881,373
2023-10-16	0.900	0.900	0.870	0.880	0.800	4,235,185
2023-10-12	0.930	0.930	0.900	0.910	0.827	1,373,820
2023-10-11	0.910	0.930	0.910	0.910	0.827	991,380
2023-10-10	0.910	0.920	0.900	0.910	0.827	827,800
2023-10-09	0.910	0.920	0.900	0.910	0.827	3,137,996
2023-10-06	0.940	0.960	0.920	0.920	0.837	3,414,433
2023-10-05	0.940	0.970	0.930	0.940	0.855	3,075,318
2023-10-04	0.920	0.940	0.920	0.930	0.846	1,670,584
2023-10-03	0.950	0.950	0.920	0.930	0.846	2,793,254
2023-10-02	0.940	0.950	0.930	0.950	0.864	2,037,607
2023-09-29	0.960	0.960	0.940	0.940	0.855	1,610,636
2023-09-28	0.950	0.970	0.940	0.950	0.864	1,986,871
2023-09-27	0.970	0.970	0.940	0.950	0.864	2,030,889
2023-09-26	0.970	0.980	0.950	0.960	0.873	2,930,986
2023-09-25	0.970	0.990	0.960	0.970	0.882	1,218,100
2023-09-22	0.980	0.990	0.970	0.980	0.891	1,396,732
2023-09-21	0.980	0.980	0.970	0.980	0.891	1,007,616
2023-09-20	0.990	0.990	0.970	0.970	0.882	1,844,564
2023-09-19	0.990	1.000	0.980	0.980	0.891	2,821,764
2023-09-18	1.000	1.000	0.980	0.990	0.900	1,388,805
2023-09-15	1.000	1.010	0.990	1.000	0.909	2,607,755
2023-09-14	0.990	1.010	0.980	0.990	0.900	1,098,470
2023-09-13	1.000	1.020	0.980	0.990	0.900	6,267,371
2023-09-12	0.990	1.010	0.980	1.000	0.909	4,958,696
2023-09-11	0.990	1.000	0.980	0.990	0.900	2,671,453
2023-09-08	1.000	1.010	0.990	1.000	0.909	2,545,311
2023-09-07	0.990	1.010	0.980	1.000	0.909	5,731,500
2023-09-06	0.990	1.000	0.980	0.980	0.891	1,777,110
2023-09-05	1.000	1.000	0.980	0.990	0.900	3,312,402
2023-09-04	1.020	1.020	0.990	0.990	0.900	4,099,953
2023-09-01	1.030	1.030	1.010	1.020	0.927	3,023,310
2023-08-31	1.050	1.050	1.020	1.020	0.927	3,131,807
2023-08-30	1.030	1.060	1.020	1.040	0.946	8,738,751
2023-08-29	1.030	1.040	1.010	1.010	0.918	4,218,786
2023-08-28	1.000	1.040	0.990	1.020	0.927	13,767,110
2023-08-25	1.000	1.010	0.990	0.990	0.900	3,366,895
2023-08-24	1.000	1.020	1.000	1.000	0.909	2,942,020
2023-08-23	0.980	1.010	0.980	1.000	0.909	1,880,787
2023-08-22	0.960	0.990	0.960	0.990	0.900	2,405,403
2023-08-21	0.950	0.960	0.940	0.960	0.873	3,079,673
2023-08-18	0.950	0.970	0.950	0.960	0.873	2,466,500
2023-08-17	0.950	0.970	0.940	0.950	0.864	6,284,255
2023-08-16	0.960	0.970	0.940	0.960	0.873	9,083,558
2023-08-15	1.020	1.030	1.000	1.000	0.909	3,947,971
2023-08-11	1.020	1.050	1.020	1.020	0.927	2,905,445
2023-08-10	1.030	1.050	1.020	1.020	0.927	1,585,914
2023-08-09	1.050	1.060	1.030	1.030	0.937	3,462,861
2023-08-08	1.050	1.080	1.050	1.050	0.955	5,539,653
2023-08-07	1.060	1.070	1.030	1.040	0.946	2,470,759
2023-08-04	1.070	1.070	1.060	1.070	0.973	2,213,696

← NewerPage 13 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.