Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.660	0.670	0.630	0.640	0.640	10,820,010
2026-04-21	0.630	0.670	0.630	0.660	0.660	16,727,051
2026-04-20	0.660	0.660	0.620	0.630	0.630	11,815,140
2026-04-17	0.680	0.690	0.650	0.660	0.660	11,189,500
2026-04-16	0.680	0.690	0.670	0.680	0.680	10,578,960
2026-04-10	0.680	0.690	0.660	0.680	0.680	25,903,480
2026-04-09	0.690	0.690	0.660	0.680	0.680	18,931,529
2026-04-08	0.700	0.710	0.660	0.680	0.680	54,482,980
2026-04-07	0.720	0.770	0.720	0.740	0.740	63,812,434
2026-04-03	0.750	0.760	0.710	0.710	0.710	33,913,762
2026-04-02	0.770	0.780	0.730	0.760	0.760	44,504,719
2026-04-01	0.780	0.780	0.710	0.730	0.730	46,128,121
2026-03-31	0.830	0.840	0.780	0.780	0.780	33,981,199
2026-03-30	0.820	0.850	0.810	0.820	0.820	55,473,219
2026-03-27	0.810	0.850	0.780	0.790	0.790	75,557,297
2026-03-26	0.790	0.840	0.780	0.800	0.800	87,715,477
2026-03-25	0.790	0.800	0.720	0.730	0.730	89,342,594
2026-03-24	0.850	0.860	0.800	0.830	0.830	77,644,039
2026-03-23	0.840	0.920	0.830	0.880	0.880	214,929,797
2026-03-20	0.730	0.870	0.730	0.790	0.790	261,244,984
2026-03-19	0.610	0.770	0.610	0.710	0.710	236,103,500
2026-03-18	0.600	0.620	0.590	0.600	0.600	22,761,689
2026-03-17	0.620	0.620	0.580	0.580	0.580	31,962,350
2026-03-16	0.560	0.660	0.560	0.610	0.610	149,987,812
2026-03-13	0.510	0.550	0.510	0.550	0.550	38,476,090
2026-03-12	0.490	0.520	0.490	0.510	0.510	14,786,720
2026-03-11	0.490	0.500	0.480	0.480	0.480	7,315,350
2026-03-10	0.500	0.500	0.470	0.480	0.480	10,725,240
2026-03-09	0.480	0.540	0.470	0.500	0.485	50,099,840
2026-03-06	0.450	0.480	0.450	0.460	0.446	20,826,109
2026-03-05	0.440	0.470	0.420	0.440	0.427	6,052,958
2026-03-04	0.440	0.450	0.410	0.440	0.427	5,945,865
2026-03-02	0.440	0.450	0.440	0.440	0.427	1,605,500
2026-02-27	0.460	0.460	0.450	0.460	0.446	1,627,000
2026-02-26	0.460	0.470	0.450	0.460	0.446	3,050,200
2026-02-25	0.460	0.470	0.450	0.470	0.456	4,222,000
2026-02-24	0.470	0.470	0.460	0.470	0.456	923,101
2026-02-23	0.470	0.480	0.460	0.470	0.456	1,683,612
2026-02-20	0.490	0.490	0.470	0.480	0.465	2,169,891
2026-02-19	0.470	0.490	0.460	0.480	0.465	3,967,236
2026-02-18	0.470	0.470	0.460	0.470	0.456	2,339,885
2026-02-17	0.450	0.470	0.450	0.460	0.446	8,943,320
2026-02-16	0.450	0.460	0.440	0.440	0.427	1,862,206
2026-02-13	0.450	0.460	0.440	0.440	0.427	3,405,701
2026-02-12	0.450	0.460	0.440	0.460	0.446	1,258,601
2026-02-11	0.450	0.460	0.440	0.450	0.436	1,956,147
2026-02-10	0.440	0.460	0.440	0.460	0.446	1,077,601
2026-02-09	0.440	0.460	0.440	0.440	0.427	1,664,630
2026-02-06	0.440	0.460	0.440	0.440	0.427	757,838
2026-02-05	0.440	0.460	0.440	0.440	0.427	883,003
2026-02-04	0.440	0.460	0.440	0.440	0.427	279,711
2026-02-03	0.440	0.470	0.430	0.450	0.436	1,523,833
2026-02-02	0.450	0.460	0.430	0.440	0.427	1,443,301
2026-01-30	0.430	0.470	0.430	0.440	0.427	6,458,353
2026-01-29	0.440	0.450	0.430	0.430	0.417	436,700
2026-01-28	0.440	0.450	0.430	0.440	0.427	1,153,963
2026-01-27	0.450	0.450	0.440	0.440	0.427	304,902
2026-01-26	0.450	0.450	0.440	0.450	0.436	546,579
2026-01-23	0.450	0.450	0.440	0.450	0.436	403,611
2026-01-22	0.440	0.460	0.440	0.450	0.436	1,514,910

← NewerPage 3 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.