Ubon Bio Ethanol PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.800	0.810	0.790	0.800	0.742	2,433,303
2024-10-24	0.790	0.810	0.790	0.800	0.742	3,410,174
2024-10-22	0.790	0.810	0.790	0.800	0.742	3,570,610
2024-10-21	0.800	0.810	0.790	0.790	0.733	2,007,470
2024-10-18	0.800	0.810	0.790	0.800	0.742	5,242,094
2024-10-17	0.800	0.810	0.800	0.800	0.742	1,848,906
2024-10-16	0.790	0.810	0.790	0.810	0.752	4,638,162
2024-10-15	0.800	0.810	0.780	0.790	0.733	9,140,231
2024-10-11	0.810	0.810	0.800	0.810	0.752	2,354,834
2024-10-10	0.810	0.810	0.800	0.810	0.752	959,795
2024-10-09	0.800	0.810	0.800	0.810	0.752	996,309
2024-10-08	0.810	0.810	0.800	0.800	0.742	1,125,217
2024-10-07	0.800	0.810	0.790	0.810	0.752	2,817,316
2024-10-04	0.800	0.810	0.790	0.800	0.742	5,699,891
2024-10-03	0.820	0.820	0.800	0.800	0.742	6,598,987
2024-10-02	0.830	0.830	0.810	0.810	0.752	4,191,307
2024-10-01	0.830	0.840	0.820	0.820	0.761	3,605,812
2024-09-30	0.820	0.830	0.820	0.830	0.770	1,109,832
2024-09-27	0.820	0.840	0.820	0.820	0.761	4,843,710
2024-09-26	0.820	0.840	0.820	0.830	0.770	2,732,294
2024-09-25	0.830	0.840	0.820	0.820	0.761	3,488,159
2024-09-24	0.840	0.840	0.820	0.830	0.770	7,299,945
2024-09-23	0.850	0.850	0.830	0.830	0.770	5,902,765
2024-09-20	0.860	0.870	0.840	0.840	0.779	7,120,331
2024-09-19	0.830	0.860	0.820	0.860	0.798	19,622,920
2024-09-18	0.840	0.840	0.820	0.830	0.770	4,983,200
2024-09-17	0.840	0.850	0.830	0.830	0.770	9,928,828
2024-09-16	0.830	0.840	0.810	0.820	0.761	12,147,300
2024-09-13	0.820	0.840	0.820	0.820	0.761	4,849,697
2024-09-12	0.840	0.840	0.820	0.820	0.761	6,658,201
2024-09-11	0.860	0.880	0.830	0.830	0.770	24,286,551
2024-09-10	0.830	0.860	0.820	0.850	0.789	13,963,200
2024-09-09	0.810	0.850	0.810	0.830	0.770	14,486,230
2024-09-06	0.820	0.820	0.810	0.810	0.752	6,419,016
2024-09-05	0.800	0.830	0.800	0.810	0.752	12,887,020
2024-09-04	0.800	0.810	0.800	0.800	0.742	2,457,204
2024-09-03	0.800	0.810	0.800	0.800	0.742	2,139,802
2024-09-02	0.810	0.810	0.800	0.800	0.742	826,201
2024-08-30	0.800	0.810	0.800	0.800	0.742	1,878,600
2024-08-29	0.800	0.820	0.800	0.800	0.742	2,601,200
2024-08-28	0.820	0.820	0.800	0.800	0.742	5,199,402
2024-08-27	0.840	0.850	0.810	0.810	0.752	11,319,800
2024-08-26	0.840	0.840	0.820	0.840	0.779	2,630,605
2024-08-23	0.820	0.840	0.820	0.840	0.779	3,934,420
2024-08-22	0.830	0.850	0.810	0.830	0.770	12,049,300
2024-08-21	0.800	0.840	0.790	0.820	0.761	9,103,312
2024-08-20	0.800	0.820	0.790	0.800	0.742	6,736,702
2024-08-19	0.800	0.810	0.790	0.800	0.742	3,467,100
2024-08-16	0.780	0.800	0.770	0.800	0.742	1,453,705
2024-08-15	0.780	0.790	0.770	0.780	0.724	1,857,000
2024-08-14	0.800	0.810	0.770	0.780	0.724	3,304,704
2024-08-13	0.780	0.810	0.780	0.790	0.733	5,390,256
2024-08-09	0.810	0.810	0.780	0.780	0.724	4,782,784
2024-08-08	0.820	0.830	0.800	0.800	0.742	3,169,809
2024-08-07	0.800	0.810	0.790	0.810	0.752	3,020,609
2024-08-06	0.790	0.810	0.780	0.780	0.724	3,812,745
2024-08-05	0.830	0.830	0.780	0.790	0.733	7,894,127
2024-08-02	0.840	0.850	0.830	0.840	0.779	3,811,610
2024-08-01	0.860	0.860	0.840	0.850	0.789	3,119,772
2024-07-31	0.860	0.870	0.850	0.850	0.789	4,132,712

← NewerPage 9 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.