Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.440	0.450	0.440	0.450	0.436	415,301
2026-01-20	0.440	0.450	0.430	0.440	0.427	983,676
2026-01-19	0.440	0.440	0.430	0.430	0.417	199,198
2026-01-16	0.430	0.440	0.430	0.440	0.427	276,103
2026-01-15	0.440	0.440	0.430	0.430	0.417	205,458
2026-01-14	0.440	0.440	0.420	0.430	0.417	995,800
2026-01-13	0.430	0.440	0.430	0.430	0.417	946,729
2026-01-12	0.440	0.450	0.430	0.430	0.417	218,209
2026-01-09	0.430	0.450	0.430	0.450	0.436	1,449,001
2026-01-08	0.440	0.450	0.430	0.440	0.427	924,501
2026-01-07	0.440	0.440	0.430	0.440	0.427	517,600
2026-01-06	0.440	0.440	0.430	0.440	0.427	1,327,502
2026-01-05	0.430	0.440	0.430	0.440	0.427	1,766,100
2025-12-30	0.430	0.440	0.430	0.440	0.427	643,400
2025-12-29	0.440	0.440	0.430	0.430	0.417	712,000
2025-12-26	0.430	0.450	0.430	0.430	0.417	1,174,801
2025-12-25	0.440	0.440	0.430	0.430	0.417	1,109,622
2025-12-24	0.430	0.470	0.430	0.440	0.427	3,182,700
2025-12-23	0.440	0.440	0.420	0.430	0.417	649,225
2025-12-22	0.440	0.440	0.420	0.440	0.427	733,720
2025-12-19	0.430	0.440	0.420	0.440	0.427	603,913
2025-12-18	0.430	0.440	0.420	0.420	0.407	999,502
2025-12-17	0.430	0.440	0.420	0.430	0.417	911,129
2025-12-16	0.430	0.440	0.420	0.430	0.417	993,205
2025-12-15	0.420	0.430	0.420	0.430	0.417	902,214
2025-12-12	0.430	0.440	0.420	0.430	0.417	354,204
2025-12-11	0.420	0.430	0.420	0.430	0.417	402,265
2025-12-09	0.430	0.430	0.420	0.420	0.407	601,746
2025-12-08	0.430	0.440	0.430	0.430	0.417	1,038,000
2025-12-04	0.440	0.440	0.430	0.430	0.417	684,713
2025-12-03	0.440	0.440	0.430	0.430	0.417	352,014
2025-12-02	0.440	0.440	0.430	0.430	0.417	1,046,800
2025-12-01	0.440	0.450	0.430	0.430	0.417	381,704
2025-11-28	0.430	0.450	0.430	0.430	0.417	382,122
2025-11-27	0.430	0.440	0.430	0.430	0.417	394,021
2025-11-26	0.440	0.440	0.430	0.440	0.427	193,759
2025-11-25	0.430	0.440	0.430	0.440	0.427	1,188,300
2025-11-24	0.430	0.440	0.420	0.420	0.407	2,133,000
2025-11-21	0.440	0.450	0.430	0.440	0.427	1,044,900
2025-11-20	0.450	0.450	0.440	0.450	0.436	455,210
2025-11-19	0.450	0.450	0.430	0.440	0.427	806,200
2025-11-18	0.440	0.460	0.430	0.440	0.427	1,755,161
2025-11-17	0.440	0.460	0.440	0.450	0.436	614,903
2025-11-14	0.460	0.470	0.440	0.450	0.436	1,576,360
2025-11-13	0.470	0.470	0.450	0.460	0.446	1,353,560
2025-11-12	0.460	0.470	0.460	0.460	0.446	937,000
2025-11-11	0.470	0.470	0.460	0.460	0.446	740,400
2025-11-10	0.460	0.470	0.460	0.470	0.456	144,237
2025-11-07	0.470	0.480	0.460	0.460	0.446	326,299
2025-11-06	0.480	0.480	0.450	0.460	0.446	866,510
2025-11-05	0.470	0.480	0.470	0.470	0.456	491,700
2025-11-04	0.480	0.480	0.460	0.470	0.456	997,969
2025-11-03	0.490	0.490	0.470	0.470	0.456	376,400
2025-10-31	0.480	0.490	0.480	0.490	0.475	709,400
2025-10-30	0.480	0.490	0.470	0.480	0.465	987,200
2025-10-29	0.480	0.490	0.470	0.480	0.465	958,424
2025-10-28	0.490	0.490	0.470	0.470	0.456	269,305
2025-10-27	0.490	0.500	0.480	0.480	0.465	539,520
2025-10-24	0.490	0.490	0.480	0.480	0.465	596,081
2025-10-22	0.480	0.490	0.480	0.480	0.465	295,500

← NewerPage 4 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.