Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.050	1.090	1.040	1.070	0.973	7,517,843
2023-08-02	1.090	1.090	1.030	1.050	0.955	9,454,211
2023-07-31	1.060	1.110	1.040	1.100	1.000	6,510,638
2023-07-27	1.070	1.090	1.040	1.060	0.964	12,052,850
2023-07-26	0.990	1.080	0.980	1.070	0.973	31,772,359
2023-07-25	0.980	0.990	0.980	0.980	0.891	1,061,049
2023-07-24	1.000	1.000	0.970	0.980	0.891	2,703,100
2023-07-21	0.980	1.000	0.980	0.990	0.900	950,760
2023-07-20	1.010	1.010	0.980	0.990	0.900	1,597,230
2023-07-19	1.000	1.010	0.990	1.000	0.909	1,315,245
2023-07-18	1.010	1.020	1.000	1.000	0.909	1,771,000
2023-07-17	0.970	1.010	0.970	1.000	0.909	5,394,790
2023-07-14	0.970	0.980	0.950	0.970	0.882	3,246,220
2023-07-13	0.960	0.970	0.950	0.960	0.873	1,593,707
2023-07-12	0.990	1.000	0.960	0.960	0.873	3,901,872
2023-07-11	0.990	1.000	0.980	0.990	0.900	1,144,170
2023-07-10	0.980	0.990	0.970	0.980	0.891	1,306,991
2023-07-07	0.990	0.990	0.970	0.980	0.891	1,260,935
2023-07-06	1.000	1.000	0.980	0.990	0.900	428,610
2023-07-05	1.000	1.010	0.980	0.990	0.900	2,248,143
2023-07-04	1.000	1.010	0.990	1.000	0.909	3,094,767
2023-07-03	0.980	0.990	0.960	0.990	0.900	2,896,054
2023-06-30	0.970	0.990	0.970	0.980	0.891	5,019,331
2023-06-29	0.960	0.980	0.950	0.960	0.873	2,653,125
2023-06-28	0.990	0.990	0.950	0.960	0.873	5,192,407
2023-06-27	0.970	1.010	0.970	0.990	0.900	4,438,211
2023-06-26	1.010	1.010	0.970	0.970	0.882	6,639,661
2023-06-23	1.010	1.010	0.980	1.000	0.909	5,370,472
2023-06-22	1.040	1.040	1.000	1.010	0.918	8,374,809
2023-06-21	1.070	1.070	1.040	1.040	0.946	5,329,406
2023-06-20	1.080	1.090	1.060	1.070	0.973	2,036,108
2023-06-19	1.090	1.090	1.070	1.080	0.982	1,390,533
2023-06-16	1.080	1.110	1.070	1.080	0.982	3,692,511
2023-06-15	1.110	1.120	1.080	1.080	0.982	2,466,291
2023-06-14	1.100	1.120	1.100	1.110	1.009	3,651,684
2023-06-13	1.090	1.110	1.090	1.100	1.000	2,310,383
2023-06-12	1.090	1.110	1.080	1.090	0.991	3,965,253
2023-06-09	1.100	1.100	1.080	1.080	0.982	2,831,111
2023-06-08	1.070	1.100	1.060	1.090	0.991	6,320,490
2023-06-07	1.080	1.090	1.060	1.080	0.982	2,621,505
2023-06-06	1.090	1.100	1.080	1.080	0.982	1,997,843
2023-06-02	1.080	1.100	1.080	1.090	0.991	2,394,793
2023-06-01	1.110	1.110	1.070	1.090	0.991	2,839,914
2023-05-31	1.110	1.110	1.080	1.100	1.000	2,279,541
2023-05-30	1.120	1.130	1.100	1.100	1.000	2,540,170
2023-05-29	1.120	1.130	1.100	1.120	1.018	1,422,304
2023-05-26	1.130	1.130	1.100	1.110	1.009	934,896
2023-05-25	1.140	1.150	1.110	1.120	1.018	2,522,860
2023-05-24	1.080	1.140	1.080	1.130	1.028	5,569,893
2023-05-23	1.070	1.090	1.060	1.090	0.991	3,965,624
2023-05-22	1.100	1.110	1.050	1.080	0.982	7,946,727
2023-05-19	1.130	1.130	1.100	1.110	1.009	3,135,611
2023-05-18	1.120	1.140	1.120	1.120	1.018	1,902,614
2023-05-17	1.130	1.150	1.110	1.120	1.018	4,757,280
2023-05-16	1.130	1.150	1.130	1.130	1.028	3,514,414
2023-05-15	1.140	1.160	1.130	1.130	1.028	3,100,519
2023-05-12	1.160	1.170	1.120	1.140	1.037	12,677,130
2023-05-11	1.190	1.200	1.170	1.180	1.073	3,461,757
2023-05-10	1.190	1.210	1.180	1.190	1.082	3,560,541
2023-05-09	1.190	1.190	1.170	1.180	1.073	3,649,735

← NewerPage 14 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.