Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.610	0.650	0.610	0.630	0.585	6,700,071
2025-01-22	0.610	0.620	0.600	0.600	0.557	1,181,800
2025-01-21	0.600	0.610	0.590	0.600	0.557	2,277,802
2025-01-20	0.600	0.610	0.590	0.600	0.557	1,080,927
2025-01-17	0.610	0.610	0.600	0.600	0.557	3,344,050
2025-01-16	0.610	0.620	0.610	0.610	0.566	789,290
2025-01-15	0.620	0.620	0.600	0.610	0.566	1,645,078
2025-01-14	0.620	0.630	0.610	0.620	0.575	1,278,316
2025-01-13	0.620	0.630	0.610	0.620	0.575	1,310,193
2025-01-10	0.620	0.630	0.610	0.630	0.585	3,338,501
2025-01-09	0.650	0.650	0.610	0.630	0.585	6,684,472
2025-01-08	0.660	0.660	0.640	0.650	0.603	1,715,673
2025-01-07	0.650	0.660	0.650	0.660	0.612	1,952,062
2025-01-06	0.670	0.670	0.650	0.650	0.603	1,409,806
2025-01-03	0.660	0.670	0.660	0.670	0.622	1,805,884
2025-01-02	0.660	0.670	0.660	0.660	0.612	1,987,334
2024-12-30	0.670	0.680	0.650	0.660	0.612	4,161,683
2024-12-27	0.680	0.690	0.660	0.670	0.622	3,324,844
2024-12-26	0.690	0.690	0.670	0.680	0.631	596,002
2024-12-25	0.670	0.690	0.660	0.680	0.631	2,662,107
2024-12-24	0.660	0.680	0.660	0.660	0.612	8,769,800
2024-12-23	0.670	0.680	0.660	0.660	0.612	3,962,941
2024-12-20	0.690	0.700	0.670	0.680	0.631	6,534,792
2024-12-19	0.690	0.700	0.690	0.690	0.640	3,324,499
2024-12-18	0.690	0.710	0.690	0.700	0.650	6,515,358
2024-12-17	0.740	0.750	0.710	0.710	0.659	5,593,059
2024-12-16	0.750	0.750	0.740	0.740	0.687	2,423,208
2024-12-13	0.750	0.760	0.740	0.740	0.687	513,750
2024-12-12	0.750	0.760	0.750	0.750	0.696	1,050,512
2024-12-11	0.750	0.760	0.740	0.750	0.696	1,915,005
2024-12-09	0.750	0.760	0.740	0.760	0.705	1,533,402
2024-12-06	0.740	0.760	0.740	0.740	0.687	3,125,323
2024-12-04	0.750	0.760	0.750	0.750	0.696	487,924
2024-12-03	0.750	0.760	0.750	0.760	0.705	1,055,142
2024-12-02	0.750	0.760	0.750	0.750	0.696	3,526,395
2024-11-29	0.750	0.760	0.750	0.750	0.696	2,488,500
2024-11-28	0.750	0.760	0.750	0.750	0.696	1,609,062
2024-11-27	0.750	0.760	0.750	0.750	0.696	3,529,731
2024-11-26	0.770	0.770	0.750	0.750	0.696	2,022,461
2024-11-25	0.760	0.770	0.760	0.770	0.714	814,003
2024-11-22	0.760	0.770	0.750	0.770	0.714	1,106,588
2024-11-21	0.760	0.770	0.750	0.760	0.705	2,631,270
2024-11-20	0.770	0.780	0.760	0.760	0.705	2,765,006
2024-11-19	0.770	0.780	0.770	0.770	0.714	1,349,752
2024-11-18	0.760	0.770	0.750	0.770	0.714	2,023,306
2024-11-15	0.750	0.760	0.740	0.750	0.696	5,538,253
2024-11-14	0.800	0.800	0.710	0.750	0.696	21,188,039
2024-11-13	0.810	0.830	0.800	0.800	0.742	14,702,110
2024-11-12	0.790	0.800	0.790	0.790	0.733	2,183,800
2024-11-11	0.800	0.810	0.790	0.790	0.733	2,810,000
2024-11-08	0.800	0.810	0.800	0.800	0.742	2,617,478
2024-11-07	0.810	0.820	0.800	0.810	0.752	3,149,485
2024-11-06	0.820	0.830	0.810	0.810	0.752	5,395,900
2024-11-05	0.850	0.860	0.820	0.820	0.761	12,486,170
2024-11-04	0.820	0.850	0.810	0.850	0.789	8,090,550
2024-11-01	0.820	0.830	0.810	0.820	0.761	1,517,661
2024-10-31	0.810	0.820	0.810	0.820	0.761	1,869,588
2024-10-30	0.800	0.830	0.800	0.810	0.752	5,445,727
2024-10-29	0.800	0.800	0.790	0.800	0.742	1,552,400
2024-10-28	0.800	0.810	0.790	0.800	0.742	1,292,702

← NewerPage 8 of 21 · 1,217 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.