Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.520	0.530	0.510	0.530	0.514	785,800
2025-07-22	0.520	0.530	0.510	0.520	0.504	927,102
2025-07-21	0.540	0.540	0.510	0.510	0.494	1,970,104
2025-07-18	0.540	0.540	0.530	0.540	0.524	1,408,527
2025-07-17	0.530	0.540	0.520	0.530	0.514	1,677,210
2025-07-16	0.530	0.560	0.520	0.520	0.504	10,838,520
2025-07-15	0.520	0.530	0.510	0.520	0.504	1,094,299
2025-07-14	0.510	0.530	0.500	0.510	0.494	783,307
2025-07-11	0.510	0.530	0.500	0.520	0.504	1,381,802
2025-07-09	0.490	0.510	0.490	0.510	0.494	737,400
2025-07-08	0.490	0.510	0.480	0.500	0.485	1,639,200
2025-07-07	0.500	0.510	0.490	0.500	0.485	732,217
2025-07-04	0.510	0.520	0.500	0.500	0.485	1,816,080
2025-07-03	0.500	0.520	0.480	0.510	0.494	1,657,410
2025-07-02	0.500	0.500	0.480	0.500	0.485	1,411,444
2025-07-01	0.500	0.510	0.490	0.510	0.494	231,560
2025-06-30	0.500	0.510	0.490	0.500	0.485	510,963
2025-06-27	0.520	0.520	0.490	0.490	0.475	1,247,501
2025-06-26	0.510	0.530	0.500	0.520	0.504	1,550,360
2025-06-25	0.490	0.510	0.470	0.510	0.494	1,575,726
2025-06-24	0.470	0.490	0.470	0.490	0.475	930,899
2025-06-23	0.470	0.480	0.460	0.470	0.456	1,094,300
2025-06-20	0.470	0.500	0.470	0.480	0.465	1,422,730
2025-06-19	0.470	0.490	0.460	0.470	0.456	1,710,799
2025-06-18	0.500	0.520	0.470	0.480	0.465	1,913,830
2025-06-17	0.490	0.510	0.490	0.510	0.494	1,823,995
2025-06-16	0.520	0.520	0.480	0.490	0.475	3,472,419
2025-06-13	0.520	0.540	0.520	0.520	0.504	1,566,226
2025-06-12	0.540	0.550	0.530	0.540	0.524	319,310
2025-06-11	0.550	0.550	0.530	0.550	0.533	254,200
2025-06-10	0.540	0.550	0.530	0.540	0.524	586,905
2025-06-09	0.550	0.550	0.540	0.550	0.533	407,212
2025-06-06	0.540	0.550	0.530	0.540	0.524	764,549
2025-06-05	0.540	0.550	0.530	0.540	0.524	696,600
2025-06-04	0.540	0.550	0.530	0.540	0.524	708,381
2025-05-30	0.550	0.550	0.530	0.550	0.533	772,881
2025-05-29	0.550	0.560	0.540	0.540	0.524	434,912
2025-05-28	0.550	0.560	0.540	0.550	0.533	657,439
2025-05-27	0.550	0.560	0.540	0.550	0.533	1,006,110
2025-05-26	0.550	0.560	0.540	0.560	0.543	1,484,550
2025-05-23	0.560	0.570	0.530	0.550	0.533	2,699,653
2025-05-22	0.530	0.590	0.520	0.560	0.543	9,709,500
2025-05-21	0.530	0.540	0.520	0.530	0.514	894,184
2025-05-20	0.540	0.540	0.520	0.530	0.514	445,856
2025-05-19	0.540	0.540	0.520	0.530	0.514	2,376,899
2025-05-16	0.540	0.550	0.520	0.530	0.514	2,686,354
2025-05-15	0.570	0.570	0.540	0.540	0.524	1,250,104
2025-05-14	0.560	0.570	0.560	0.560	0.543	349,396
2025-05-13	0.560	0.570	0.540	0.550	0.533	1,785,500
2025-05-09	0.560	0.560	0.550	0.560	0.543	469,500
2025-05-08	0.560	0.570	0.540	0.550	0.533	3,199,600
2025-05-07	0.550	0.560	0.540	0.560	0.543	2,925,500
2025-05-06	0.570	0.580	0.540	0.540	0.524	1,700,400
2025-05-02	0.560	0.580	0.550	0.570	0.553	3,465,825
2025-04-30	0.550	0.590	0.550	0.560	0.543	7,009,294
2025-04-29	0.520	0.560	0.520	0.560	0.543	8,069,792
2025-04-28	0.510	0.540	0.510	0.530	0.514	4,745,364
2025-04-25	0.510	0.520	0.500	0.510	0.494	3,866,979
2025-04-24	0.500	0.520	0.490	0.510	0.494	5,502,800
2025-04-23	0.490	0.500	0.480	0.490	0.475	2,896,100

← NewerPage 6 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.