Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.510	1.520	1.500	1.500	1.324	4,446,131
2023-02-01	1.510	1.510	1.500	1.510	1.333	2,920,922
2023-01-31	1.520	1.520	1.500	1.510	1.333	5,516,902
2023-01-30	1.550	1.550	1.510	1.520	1.341	5,843,153
2023-01-27	1.520	1.550	1.510	1.540	1.359	8,120,379
2023-01-26	1.550	1.550	1.500	1.510	1.333	7,449,500
2023-01-25	1.550	1.550	1.530	1.540	1.359	4,018,901
2023-01-24	1.550	1.570	1.540	1.550	1.368	12,886,700
2023-01-23	1.530	1.540	1.530	1.530	1.350	2,457,753
2023-01-20	1.560	1.560	1.530	1.530	1.350	6,414,721
2023-01-19	1.580	1.580	1.550	1.560	1.377	4,891,103
2023-01-18	1.560	1.590	1.560	1.580	1.394	12,424,940
2023-01-17	1.560	1.580	1.540	1.550	1.368	9,299,642
2023-01-16	1.560	1.570	1.540	1.550	1.368	12,176,670
2023-01-13	1.500	1.560	1.500	1.560	1.377	29,990,461
2023-01-12	1.480	1.510	1.480	1.490	1.315	10,230,500
2023-01-11	1.490	1.500	1.470	1.480	1.306	6,629,734
2023-01-10	1.440	1.500	1.440	1.480	1.306	24,133,699
2023-01-09	1.440	1.450	1.430	1.440	1.271	3,633,384
2023-01-06	1.410	1.440	1.410	1.440	1.271	3,418,949
2023-01-05	1.420	1.430	1.410	1.410	1.244	4,195,979
2023-01-04	1.440	1.440	1.410	1.410	1.244	2,969,853
2023-01-03	1.450	1.460	1.430	1.430	1.262	3,152,202
2022-12-30	1.450	1.470	1.440	1.450	1.280	3,281,436
2022-12-29	1.450	1.450	1.430	1.440	1.271	1,641,015
2022-12-28	1.460	1.460	1.430	1.440	1.271	3,119,673
2022-12-27	1.430	1.460	1.430	1.450	1.280	5,516,769
2022-12-26	1.400	1.440	1.400	1.420	1.253	5,540,407
2022-12-23	1.400	1.410	1.390	1.400	1.236	3,903,672
2022-12-22	1.440	1.440	1.390	1.410	1.244	14,605,220
2022-12-21	1.440	1.450	1.420	1.430	1.262	4,808,441
2022-12-20	1.470	1.470	1.450	1.450	1.280	4,463,218
2022-12-19	1.480	1.490	1.460	1.470	1.297	4,662,361
2022-12-16	1.500	1.500	1.480	1.480	1.306	3,538,831
2022-12-15	1.500	1.510	1.490	1.490	1.315	1,375,654
2022-12-14	1.500	1.510	1.490	1.500	1.324	1,919,205
2022-12-13	1.510	1.520	1.490	1.490	1.315	3,738,482
2022-12-09	1.500	1.520	1.500	1.510	1.333	3,922,271
2022-12-08	1.500	1.510	1.490	1.500	1.324	3,998,060
2022-12-07	1.520	1.520	1.490	1.510	1.333	5,830,818
2022-12-06	1.510	1.540	1.510	1.510	1.333	8,533,289
2022-12-02	1.510	1.520	1.500	1.510	1.333	4,194,864
2022-12-01	1.520	1.530	1.500	1.500	1.324	5,678,728
2022-11-30	1.500	1.530	1.500	1.520	1.341	6,879,219
2022-11-29	1.500	1.520	1.490	1.500	1.324	5,905,905
2022-11-28	1.510	1.520	1.490	1.490	1.315	6,461,593
2022-11-25	1.510	1.520	1.500	1.520	1.341	3,382,234
2022-11-24	1.530	1.530	1.510	1.510	1.333	4,308,735
2022-11-23	1.500	1.530	1.490	1.530	1.350	6,274,113
2022-11-22	1.520	1.530	1.500	1.500	1.324	7,745,320
2022-11-21	1.540	1.540	1.510	1.520	1.341	4,554,644
2022-11-18	1.560	1.560	1.510	1.530	1.350	15,307,390
2022-11-17	1.580	1.580	1.550	1.560	1.377	10,052,580
2022-11-16	1.590	1.590	1.570	1.580	1.394	6,629,535
2022-11-15	1.580	1.600	1.580	1.590	1.403	5,994,473
2022-11-14	1.590	1.600	1.570	1.580	1.394	11,534,460
2022-11-11	1.630	1.640	1.570	1.590	1.403	46,594,680
2022-11-10	1.660	1.670	1.650	1.660	1.465	6,049,528
2022-11-09	1.680	1.690	1.660	1.670	1.474	9,933,708
2022-11-08	1.680	1.710	1.660	1.680	1.483	11,940,820

← NewerPage 16 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.