Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.190	1.190	1.170	1.180	1.073	3,649,735
2023-05-08	1.170	1.190	1.160	1.190	1.082	1,810,000
2023-05-03	1.140	1.170	1.130	1.170	1.064	4,532,309
2023-05-02	1.200	1.210	1.140	1.150	1.046	8,609,607
2023-04-28	1.190	1.220	1.190	1.210	1.100	5,740,100
2023-04-27	1.200	1.210	1.180	1.190	1.082	3,909,808
2023-04-26	1.200	1.210	1.180	1.200	1.091	5,241,547
2023-04-25	1.290	1.290	1.160	1.210	1.100	11,662,910
2023-04-24	1.310	1.310	1.290	1.290	1.173	2,167,530
2023-04-21	1.310	1.320	1.300	1.310	1.191	2,717,991
2023-04-20	1.330	1.340	1.310	1.310	1.191	2,883,558
2023-04-19	1.330	1.340	1.320	1.330	1.209	2,423,473
2023-04-18	1.350	1.350	1.330	1.340	1.218	1,316,217
2023-04-17	1.330	1.350	1.330	1.340	1.218	2,029,561
2023-04-12	1.340	1.350	1.320	1.340	1.218	1,871,100
2023-04-11	1.360	1.360	1.340	1.340	1.218	3,310,763
2023-04-10	1.350	1.360	1.330	1.350	1.228	3,074,890
2023-04-07	1.350	1.360	1.340	1.350	1.228	2,050,047
2023-04-05	1.380	1.380	1.350	1.350	1.228	3,569,836
2023-04-04	1.390	1.390	1.370	1.370	1.246	1,973,611
2023-04-03	1.370	1.410	1.370	1.390	1.264	4,169,050
2023-03-31	1.390	1.390	1.370	1.370	1.246	1,269,150
2023-03-30	1.370	1.390	1.370	1.380	1.255	2,275,400
2023-03-29	1.390	1.400	1.370	1.370	1.246	4,113,626
2023-03-28	1.390	1.420	1.390	1.390	1.264	4,663,288
2023-03-27	1.390	1.400	1.380	1.390	1.264	1,660,227
2023-03-24	1.390	1.420	1.390	1.390	1.264	3,949,819
2023-03-23	1.360	1.410	1.360	1.380	1.255	6,522,831
2023-03-22	1.370	1.390	1.360	1.360	1.237	3,004,825
2023-03-21	1.360	1.370	1.350	1.360	1.237	2,453,401
2023-03-20	1.330	1.370	1.320	1.350	1.228	3,484,500
2023-03-17	1.330	1.360	1.330	1.340	1.218	6,894,550
2023-03-16	1.380	1.380	1.360	1.360	1.200	12,373,410
2023-03-15	1.380	1.400	1.360	1.380	1.218	6,764,579
2023-03-14	1.410	1.430	1.350	1.350	1.191	9,210,210
2023-03-13	1.440	1.450	1.420	1.420	1.253	5,347,004
2023-03-10	1.470	1.470	1.440	1.450	1.280	3,968,182
2023-03-09	1.460	1.480	1.460	1.470	1.297	2,130,227
2023-03-08	1.470	1.470	1.450	1.470	1.297	2,575,905
2023-03-07	1.440	1.480	1.440	1.470	1.297	4,434,302
2023-03-03	1.450	1.460	1.430	1.440	1.271	6,869,900
2023-03-02	1.470	1.480	1.450	1.450	1.280	6,625,572
2023-03-01	1.490	1.500	1.470	1.480	1.306	6,516,698
2023-02-28	1.510	1.520	1.490	1.490	1.315	5,705,408
2023-02-27	1.520	1.530	1.500	1.510	1.333	4,442,121
2023-02-24	1.550	1.570	1.520	1.530	1.350	9,713,352
2023-02-23	1.520	1.560	1.520	1.550	1.368	16,864,090
2023-02-22	1.540	1.550	1.520	1.520	1.341	16,923,189
2023-02-21	1.510	1.530	1.500	1.510	1.333	3,083,310
2023-02-20	1.490	1.520	1.490	1.520	1.341	3,879,050
2023-02-17	1.510	1.510	1.480	1.490	1.315	5,174,854
2023-02-16	1.500	1.520	1.490	1.500	1.324	5,297,962
2023-02-15	1.530	1.540	1.490	1.490	1.315	11,818,460
2023-02-14	1.560	1.570	1.520	1.520	1.341	13,286,240
2023-02-13	1.590	1.590	1.540	1.560	1.377	17,240,650
2023-02-10	1.610	1.610	1.580	1.590	1.403	18,580,529
2023-02-09	1.580	1.610	1.540	1.610	1.421	52,989,711
2023-02-08	1.530	1.600	1.510	1.580	1.394	70,070,750
2023-02-07	1.500	1.530	1.500	1.520	1.341	9,092,247
2023-02-06	1.500	1.510	1.490	1.500	1.324	2,825,423

← NewerPage 15 of 21 · 1,218 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.