Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.470	0.490	0.470	0.480	0.465	587,140
2025-10-20	0.460	0.500	0.460	0.470	0.456	685,550
2025-10-17	0.490	0.490	0.460	0.470	0.456	2,550,052
2025-10-16	0.490	0.500	0.480	0.490	0.475	1,454,905
2025-10-15	0.500	0.500	0.490	0.490	0.475	1,516,400
2025-10-14	0.490	0.500	0.490	0.500	0.485	920,400
2025-10-10	0.500	0.510	0.490	0.490	0.475	618,313
2025-10-09	0.500	0.510	0.490	0.500	0.485	956,640
2025-10-08	0.510	0.510	0.500	0.500	0.485	370,600
2025-10-07	0.500	0.510	0.500	0.500	0.485	877,600
2025-10-06	0.500	0.510	0.500	0.500	0.485	665,209
2025-10-03	0.510	0.510	0.500	0.500	0.485	1,765,100
2025-10-02	0.510	0.520	0.500	0.500	0.485	328,501
2025-10-01	0.510	0.520	0.500	0.510	0.494	835,400
2025-09-30	0.530	0.530	0.500	0.510	0.494	3,235,575
2025-09-29	0.520	0.530	0.520	0.520	0.504	532,451
2025-09-26	0.530	0.540	0.530	0.530	0.514	193,320
2025-09-25	0.530	0.530	0.520	0.530	0.514	384,185
2025-09-24	0.520	0.530	0.520	0.520	0.504	736,900
2025-09-23	0.540	0.540	0.520	0.520	0.504	5,999,114
2025-09-22	0.530	0.540	0.530	0.540	0.524	1,000,201
2025-09-19	0.530	0.550	0.530	0.530	0.514	4,485,480
2025-09-18	0.540	0.540	0.530	0.530	0.514	1,006,600
2025-09-17	0.540	0.540	0.520	0.530	0.514	1,827,500
2025-09-16	0.530	0.540	0.520	0.540	0.524	4,419,800
2025-09-15	0.540	0.570	0.530	0.530	0.514	17,240,600
2025-09-12	0.530	0.540	0.520	0.540	0.524	977,800
2025-09-11	0.530	0.540	0.520	0.530	0.514	671,700
2025-09-10	0.530	0.540	0.520	0.530	0.514	1,156,301
2025-09-09	0.520	0.530	0.510	0.530	0.514	1,346,845
2025-09-08	0.510	0.530	0.510	0.530	0.514	1,183,000
2025-09-05	0.500	0.520	0.500	0.520	0.504	609,401
2025-09-04	0.500	0.510	0.500	0.510	0.494	1,059,599
2025-09-03	0.510	0.520	0.500	0.510	0.494	1,700,909
2025-09-02	0.510	0.520	0.500	0.510	0.494	731,600
2025-09-01	0.500	0.520	0.490	0.520	0.504	743,812
2025-08-29	0.520	0.520	0.500	0.500	0.485	678,405
2025-08-28	0.510	0.530	0.510	0.510	0.494	1,610,100
2025-08-27	0.510	0.520	0.510	0.510	0.494	680,271
2025-08-26	0.510	0.550	0.510	0.510	0.494	6,215,157
2025-08-25	0.500	0.510	0.500	0.500	0.485	1,155,920
2025-08-22	0.510	0.520	0.500	0.510	0.494	1,670,711
2025-08-21	0.500	0.530	0.490	0.530	0.514	3,352,740
2025-08-20	0.500	0.500	0.490	0.500	0.485	573,573
2025-08-19	0.500	0.510	0.490	0.490	0.475	1,469,937
2025-08-18	0.490	0.510	0.480	0.490	0.475	3,726,548
2025-08-15	0.490	0.510	0.490	0.500	0.485	1,200,900
2025-08-14	0.500	0.520	0.490	0.500	0.485	3,712,599
2025-08-13	0.550	0.560	0.400	0.520	0.504	8,428,470
2025-08-08	0.550	0.560	0.540	0.560	0.543	2,171,900
2025-08-07	0.550	0.560	0.540	0.550	0.533	2,127,400
2025-08-06	0.540	0.550	0.540	0.540	0.524	1,342,129
2025-08-05	0.550	0.560	0.540	0.540	0.524	1,353,115
2025-08-04	0.550	0.560	0.540	0.550	0.533	1,435,516
2025-08-01	0.530	0.570	0.530	0.550	0.533	15,508,510
2025-07-31	0.530	0.540	0.520	0.540	0.524	651,314
2025-07-30	0.520	0.530	0.520	0.530	0.514	1,857,854
2025-07-29	0.530	0.530	0.520	0.530	0.514	2,424,800
2025-07-25	0.530	0.540	0.530	0.530	0.514	743,000
2025-07-24	0.530	0.540	0.520	0.540	0.524	945,549

← NewerPage 5 of 21 · 1,216 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.