Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.630	0.640	0.620	0.630	0.630	9,363,101
2026-07-20	0.620	0.670	0.610	0.630	0.630	62,817,625
2026-07-17	0.600	0.610	0.590	0.600	0.600	7,070,614
2026-07-16	0.610	0.620	0.600	0.610	0.610	5,333,535
2026-07-15	0.610	0.620	0.600	0.600	0.600	6,239,703
2026-07-14	0.630	0.640	0.600	0.610	0.610	20,781,408
2026-07-13	0.610	0.640	0.600	0.600	0.600	30,168,008
2026-07-10	0.580	0.600	0.570	0.580	0.580	7,676,256
2026-07-09	0.590	0.590	0.560	0.570	0.570	13,321,301
2026-07-08	0.550	0.600	0.550	0.600	0.600	30,202,400
2026-07-07	0.550	0.550	0.540	0.550	0.550	957,797
2026-07-06	0.540	0.550	0.530	0.550	0.550	2,245,433
2026-07-03	0.550	0.550	0.540	0.540	0.540	1,898,715
2026-07-02	0.540	0.550	0.530	0.540	0.540	1,585,115
2026-07-01	0.550	0.550	0.530	0.540	0.540	1,347,801
2026-06-30	0.550	0.550	0.530	0.540	0.540	5,543,469
2026-06-29	0.540	0.550	0.540	0.540	0.540	1,491,253
2026-06-26	0.550	0.560	0.530	0.550	0.550	6,420,700
2026-06-25	0.550	0.570	0.540	0.560	0.560	6,333,927
2026-06-24	0.540	0.550	0.540	0.540	0.540	1,225,200
2026-06-23	0.540	0.550	0.530	0.540	0.540	2,675,003
2026-06-22	0.560	0.560	0.540	0.540	0.540	604,611
2026-06-19	0.540	0.560	0.540	0.550	0.550	1,881,001
2026-06-18	0.540	0.550	0.540	0.540	0.540	819,300
2026-06-17	0.550	0.550	0.540	0.540	0.540	3,920,100
2026-06-16	0.550	0.560	0.540	0.540	0.540	3,782,873
2026-06-15	0.560	0.570	0.550	0.550	0.550	4,323,636
2026-06-12	0.580	0.580	0.560	0.560	0.560	4,592,457
2026-06-11	0.570	0.590	0.570	0.570	0.570	1,392,500
2026-06-10	0.580	0.590	0.570	0.570	0.570	2,719,033
2026-06-09	0.580	0.600	0.570	0.580	0.580	9,085,550
2026-06-08	0.570	0.600	0.570	0.580	0.580	21,076,600
2026-06-05	0.580	0.580	0.560	0.570	0.570	7,981,643
2026-06-04	0.570	0.590	0.570	0.570	0.570	10,392,070
2026-06-02	0.540	0.580	0.540	0.560	0.560	16,066,860
2026-05-29	0.570	0.580	0.540	0.540	0.540	14,522,190
2026-05-28	0.570	0.590	0.560	0.570	0.570	7,865,887
2026-05-27	0.560	0.580	0.550	0.560	0.560	13,709,690
2026-05-26	0.550	0.570	0.540	0.550	0.550	6,404,110
2026-05-25	0.560	0.570	0.550	0.550	0.550	8,495,188
2026-05-22	0.550	0.590	0.550	0.570	0.570	21,755,859
2026-05-21	0.560	0.570	0.530	0.540	0.540	11,660,290
2026-05-20	0.560	0.570	0.550	0.560	0.560	9,724,630
2026-05-19	0.580	0.590	0.560	0.560	0.560	9,844,843
2026-05-18	0.570	0.590	0.570	0.580	0.580	12,420,440
2026-05-15	0.590	0.600	0.570	0.570	0.570	17,988,811
2026-05-14	0.580	0.590	0.570	0.580	0.580	25,039,881
2026-05-13	0.580	0.610	0.560	0.590	0.590	48,033,207
2026-05-12	0.710	0.710	0.660	0.680	0.680	21,736,199
2026-05-11	0.710	0.740	0.700	0.700	0.700	21,384,539
2026-05-08	0.700	0.720	0.700	0.700	0.700	13,586,530
2026-05-07	0.720	0.720	0.700	0.710	0.710	26,044,869
2026-05-06	0.750	0.750	0.720	0.720	0.720	53,156,648
2026-05-05	0.730	0.780	0.710	0.750	0.750	124,723,508
2026-04-30	0.710	0.750	0.690	0.710	0.710	105,722,797
2026-04-29	0.640	0.690	0.630	0.690	0.690	42,437,449
2026-04-28	0.650	0.660	0.630	0.640	0.640	13,019,760
2026-04-27	0.660	0.680	0.640	0.650	0.650	19,905,500
2026-04-24	0.720	0.720	0.660	0.660	0.660	42,070,980
2026-04-23	0.650	0.720	0.650	0.710	0.710	40,345,602

← NewerPage 2 of 5 · 242 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.