Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.680	1.720	1.670	1.670	1.474	14,491,320
2022-11-04	1.700	1.710	1.670	1.680	1.483	12,319,500
2022-11-03	1.660	1.710	1.660	1.690	1.491	26,481,670
2022-11-02	1.650	1.680	1.650	1.660	1.465	19,992,369
2022-11-01	1.620	1.660	1.610	1.640	1.447	20,019,000
2022-10-31	1.640	1.650	1.610	1.610	1.421	14,736,350
2022-10-28	1.640	1.660	1.620	1.620	1.430	14,539,100
2022-10-27	1.640	1.660	1.630	1.630	1.439	7,866,749
2022-10-26	1.650	1.660	1.630	1.630	1.439	5,033,449
2022-10-25	1.660	1.660	1.640	1.640	1.447	3,129,122
2022-10-21	1.680	1.680	1.640	1.640	1.447	5,578,725
2022-10-20	1.640	1.680	1.640	1.660	1.465	13,922,960
2022-10-19	1.630	1.640	1.620	1.640	1.447	8,310,059
2022-10-18	1.620	1.650	1.610	1.630	1.439	18,074,949
2022-10-17	1.600	1.630	1.590	1.600	1.412	13,494,220
2022-10-12	1.640	1.650	1.610	1.610	1.421	14,096,600
2022-10-11	1.700	1.720	1.640	1.640	1.447	23,366,980
2022-10-10	1.730	1.740	1.700	1.700	1.500	14,586,670
2022-10-07	1.750	1.750	1.720	1.730	1.527	11,999,030
2022-10-06	1.740	1.770	1.740	1.740	1.536	12,358,010
2022-10-05	1.740	1.760	1.730	1.740	1.536	8,384,362
2022-10-04	1.740	1.760	1.730	1.730	1.527	11,441,810
2022-10-03	1.760	1.780	1.720	1.730	1.527	12,297,390
2022-09-30	1.760	1.770	1.740	1.760	1.553	10,882,580
2022-09-29	1.770	1.810	1.760	1.760	1.553	24,494,900
2022-09-28	1.780	1.800	1.770	1.770	1.562	11,034,370
2022-09-27	1.790	1.830	1.780	1.790	1.580	24,006,240
2022-09-26	1.810	1.810	1.780	1.790	1.580	12,452,720
2022-09-23	1.820	1.830	1.800	1.810	1.597	6,961,437
2022-09-22	1.800	1.840	1.800	1.820	1.606	19,474,250
2022-09-21	1.820	1.840	1.810	1.810	1.597	11,450,640
2022-09-20	1.810	1.850	1.810	1.820	1.606	38,577,379
2022-09-19	1.800	1.830	1.790	1.800	1.589	21,630,961
2022-09-16	1.810	1.830	1.790	1.810	1.597	15,274,380
2022-09-15	1.810	1.830	1.790	1.810	1.597	29,430,160
2022-09-14	1.790	1.820	1.790	1.810	1.597	11,221,900
2022-09-13	1.800	1.820	1.790	1.810	1.597	11,163,440
2022-09-12	1.810	1.820	1.790	1.800	1.589	10,940,570
2022-09-09	1.820	1.830	1.790	1.810	1.597	17,326,631
2022-09-08	1.810	1.820	1.780	1.800	1.589	12,403,810
2022-09-07	1.790	1.820	1.770	1.810	1.597	25,114,010
2022-09-06	1.780	1.800	1.770	1.780	1.571	11,424,340
2022-09-05	1.780	1.800	1.770	1.780	1.571	8,525,250
2022-09-02	1.780	1.800	1.770	1.790	1.580	10,401,190
2022-09-01	1.800	1.810	1.780	1.780	1.571	9,540,361
2022-08-31	1.820	1.850	1.790	1.800	1.589	26,683,131
2022-08-30	1.830	1.850	1.820	1.820	1.606	10,553,370
2022-08-29	1.830	1.850	1.810	1.830	1.615	15,317,110
2022-08-26	1.880	1.890	1.850	1.850	1.633	21,479,529
2022-08-25	1.890	1.900	1.870	1.880	1.659	12,221,460
2022-08-24	1.910	1.920	1.870	1.880	1.659	18,985,189
2022-08-23	1.880	1.910	1.870	1.910	1.686	20,681,561
2022-08-22	1.870	1.900	1.870	1.890	1.668	6,756,603
2022-08-19	1.900	1.910	1.870	1.880	1.659	10,054,700
2022-08-18	1.910	1.920	1.890	1.900	1.677	11,895,990
2022-08-17	1.880	1.940	1.880	1.910	1.686	38,513,070
2022-08-16	1.890	1.890	1.870	1.880	1.659	9,614,850
2022-08-15	1.900	1.900	1.860	1.890	1.668	12,261,030
2022-08-11	1.880	1.920	1.860	1.870	1.650	18,484,570
2022-08-10	1.880	1.890	1.860	1.870	1.650	10,801,870

← NewerPage 17 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.