Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.890	1.910	1.880	1.880	1.659	12,940,080
2022-08-08	1.850	1.900	1.840	1.890	1.668	20,103,881
2022-08-05	1.870	1.880	1.840	1.850	1.633	13,580,040
2022-08-04	1.870	1.880	1.850	1.870	1.650	17,476,109
2022-08-03	1.820	1.870	1.820	1.860	1.642	17,756,619
2022-08-02	1.830	1.840	1.820	1.830	1.615	6,895,753
2022-08-01	1.810	1.850	1.810	1.850	1.633	19,452,471
2022-07-27	1.790	1.830	1.780	1.800	1.589	15,513,870
2022-07-26	1.810	1.810	1.780	1.790	1.580	10,370,550
2022-07-25	1.770	1.810	1.760	1.810	1.597	13,747,330
2022-07-22	1.740	1.790	1.740	1.780	1.571	28,601,641
2022-07-21	1.750	1.750	1.730	1.740	1.536	7,486,191
2022-07-20	1.740	1.780	1.740	1.750	1.544	15,688,610
2022-07-19	1.750	1.750	1.720	1.740	1.536	13,753,160
2022-07-18	1.750	1.780	1.740	1.760	1.553	16,164,520
2022-07-15	1.760	1.770	1.710	1.740	1.536	23,380,230
2022-07-14	1.780	1.800	1.760	1.770	1.562	13,330,100
2022-07-12	1.790	1.790	1.770	1.790	1.580	15,990,210
2022-07-11	1.800	1.820	1.770	1.790	1.580	18,696,150
2022-07-08	1.820	1.840	1.790	1.800	1.589	16,630,570
2022-07-07	1.800	1.830	1.800	1.820	1.606	12,245,650
2022-07-06	1.850	1.850	1.780	1.790	1.580	55,246,434
2022-07-05	1.910	1.920	1.860	1.860	1.642	31,741,289
2022-07-04	1.940	1.940	1.880	1.900	1.677	30,157,160
2022-07-01	1.950	1.960	1.920	1.940	1.712	23,996,480
2022-06-30	1.990	2.000	1.950	1.950	1.721	47,178,930
2022-06-29	2.000	2.020	1.980	1.990	1.756	14,128,140
2022-06-28	2.000	2.040	2.000	2.020	1.783	17,865,600
2022-06-27	1.960	2.000	1.950	1.990	1.756	23,630,170
2022-06-24	1.960	1.970	1.940	1.960	1.730	8,237,883
2022-06-23	1.960	1.970	1.940	1.950	1.721	12,388,760
2022-06-22	1.980	1.990	1.940	1.960	1.730	18,533,750
2022-06-21	1.970	1.990	1.950	1.970	1.739	23,456,830
2022-06-20	1.950	1.970	1.940	1.950	1.721	12,064,300
2022-06-17	1.940	1.960	1.920	1.950	1.721	26,016,779
2022-06-16	1.990	2.000	1.940	1.940	1.712	38,665,262
2022-06-15	1.990	2.000	1.950	1.980	1.747	25,808,391
2022-06-14	1.970	2.000	1.960	1.980	1.747	18,767,010
2022-06-13	2.000	2.020	1.980	1.980	1.747	41,013,539
2022-06-10	2.040	2.040	2.000	2.020	1.783	17,749,109
2022-06-09	2.060	2.060	2.040	2.040	1.800	4,621,815
2022-06-08	2.060	2.060	2.040	2.060	1.818	14,712,600
2022-06-07	2.040	2.080	2.040	2.060	1.818	26,157,170
2022-06-06	2.040	2.060	2.020	2.040	1.800	14,954,330
2022-06-02	2.100	2.120	2.040	2.040	1.800	37,227,379
2022-06-01	2.100	2.120	2.080	2.100	1.853	24,029,131
2022-05-31	2.100	2.140	2.080	2.100	1.853	51,692,238
2022-05-30	2.040	2.100	2.020	2.080	1.836	30,133,340
2022-05-27	2.040	2.060	2.000	2.040	1.800	20,016,680
2022-05-26	2.040	2.040	2.020	2.040	1.800	6,732,822
2022-05-25	2.060	2.060	2.000	2.040	1.800	17,209,600
2022-05-24	2.040	2.100	2.040	2.040	1.800	24,981,551
2022-05-23	2.020	2.040	2.000	2.040	1.800	9,915,899
2022-05-20	2.020	2.040	2.000	2.020	1.783	11,693,900
2022-05-19	2.000	2.020	1.990	2.020	1.783	16,557,801
2022-05-18	2.040	2.040	2.000	2.040	1.800	12,837,600
2022-05-17	2.020	2.040	2.000	2.040	1.800	23,719,100
2022-05-13	1.960	1.980	1.930	1.970	1.739	23,216,801
2022-05-12	1.980	1.990	1.920	1.920	1.694	29,550,600
2022-05-11	2.000	2.020	1.970	1.990	1.756	16,739,699

← NewerPage 18 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.