Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.490	0.500	0.480	0.490	0.475	2,896,100
2025-04-22	0.480	0.490	0.470	0.490	0.475	2,289,524
2025-04-21	0.480	0.500	0.480	0.480	0.465	2,370,540
2025-04-18	0.480	0.490	0.480	0.480	0.465	1,640,278
2025-04-17	0.470	0.480	0.460	0.470	0.456	932,121
2025-04-16	0.450	0.480	0.450	0.470	0.456	1,841,410
2025-04-11	0.460	0.470	0.450	0.460	0.446	620,245
2025-04-10	0.460	0.470	0.440	0.460	0.446	3,829,477
2025-04-09	0.440	0.460	0.440	0.450	0.436	3,084,020
2025-04-08	0.470	0.490	0.440	0.460	0.446	4,550,947
2025-04-04	0.500	0.500	0.480	0.500	0.485	2,771,909
2025-04-03	0.500	0.510	0.500	0.500	0.485	778,213
2025-04-02	0.510	0.520	0.500	0.510	0.494	356,649
2025-04-01	0.510	0.520	0.500	0.510	0.494	2,012,381
2025-03-31	0.510	0.520	0.500	0.510	0.494	1,511,227
2025-03-28	0.520	0.530	0.510	0.520	0.504	204,600
2025-03-27	0.520	0.530	0.510	0.520	0.504	405,110
2025-03-26	0.510	0.520	0.510	0.520	0.504	447,703
2025-03-25	0.520	0.540	0.510	0.510	0.494	2,518,072
2025-03-24	0.530	0.540	0.520	0.520	0.504	1,078,933
2025-03-21	0.540	0.550	0.530	0.540	0.524	593,000
2025-03-20	0.540	0.560	0.530	0.540	0.524	1,540,900
2025-03-19	0.530	0.560	0.530	0.550	0.533	3,380,415
2025-03-18	0.530	0.550	0.520	0.530	0.514	777,182
2025-03-17	0.540	0.550	0.520	0.530	0.514	706,400
2025-03-14	0.530	0.550	0.520	0.530	0.514	1,119,110
2025-03-13	0.530	0.530	0.520	0.520	0.504	471,610
2025-03-12	0.530	0.540	0.520	0.530	0.514	1,275,329
2025-03-11	0.550	0.560	0.540	0.550	0.510	1,845,136
2025-03-10	0.550	0.570	0.540	0.550	0.510	2,111,156
2025-03-07	0.540	0.570	0.530	0.550	0.510	2,219,809
2025-03-06	0.570	0.580	0.530	0.540	0.501	2,212,613
2025-03-05	0.530	0.560	0.520	0.560	0.520	4,014,500
2025-03-04	0.510	0.540	0.510	0.520	0.483	2,079,226
2025-03-03	0.530	0.530	0.510	0.510	0.473	3,214,906
2025-02-28	0.500	0.530	0.500	0.520	0.483	4,301,528
2025-02-27	0.550	0.550	0.500	0.500	0.464	16,276,520
2025-02-26	0.580	0.590	0.540	0.570	0.529	6,877,222
2025-02-25	0.600	0.610	0.570	0.590	0.547	2,638,001
2025-02-24	0.630	0.630	0.600	0.610	0.566	1,855,583
2025-02-21	0.600	0.640	0.600	0.630	0.585	3,645,395
2025-02-20	0.600	0.610	0.580	0.600	0.557	3,046,500
2025-02-19	0.540	0.600	0.530	0.590	0.547	7,032,542
2025-02-18	0.520	0.540	0.510	0.540	0.501	1,532,596
2025-02-17	0.510	0.520	0.500	0.520	0.483	2,197,895
2025-02-14	0.510	0.510	0.500	0.510	0.473	1,922,975
2025-02-13	0.510	0.520	0.500	0.510	0.473	1,699,301
2025-02-11	0.510	0.520	0.500	0.520	0.483	1,699,202
2025-02-10	0.510	0.510	0.500	0.510	0.473	3,124,909
2025-02-07	0.510	0.510	0.490	0.510	0.473	6,423,518
2025-02-06	0.560	0.560	0.500	0.500	0.464	20,383,971
2025-02-05	0.590	0.620	0.560	0.560	0.520	9,961,691
2025-02-04	0.600	0.620	0.580	0.590	0.547	4,503,597
2025-02-03	0.610	0.620	0.600	0.600	0.557	2,032,727
2025-01-31	0.630	0.630	0.610	0.620	0.575	1,594,520
2025-01-30	0.630	0.640	0.620	0.630	0.585	1,257,544
2025-01-29	0.630	0.650	0.630	0.630	0.585	1,905,121
2025-01-28	0.640	0.640	0.630	0.630	0.585	523,532
2025-01-27	0.640	0.650	0.620	0.640	0.594	1,256,353
2025-01-24	0.630	0.640	0.620	0.640	0.594	1,649,601

← NewerPage 7 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.