Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.950	1.990	1.950	1.970	1.970	66,200
2024-07-25	1.980	1.980	1.970	1.970	1.970	600
2024-07-24	1.930	1.980	1.930	1.980	1.980	21,200
2024-07-23	1.930	1.990	1.920	1.980	1.980	26,600
2024-07-19	1.910	1.980	1.910	1.960	1.960	4,200
2024-07-18	1.910	1.970	1.900	1.970	1.970	280,300
2024-07-17	2.020	2.020	2.020	2.020	2.020	0
2024-07-16	2.140	2.140	2.020	2.020	2.020	152,000
2024-07-15	1.990	1.990	1.990	1.990	1.990	0
2024-07-12	1.990	1.990	1.990	1.990	1.990	0
2024-07-11	1.990	1.990	1.990	1.990	1.990	0
2024-07-10	1.990	1.990	1.990	1.990	1.990	0
2024-07-09	1.990	1.990	1.990	1.990	1.990	0
2024-07-08	2.000	2.020	1.990	1.990	1.990	250,700
2024-07-05	2.020	2.040	2.000	2.020	2.020	173,100
2024-07-04	2.040	2.080	2.000	2.020	2.020	106,000
2024-07-03	1.980	2.020	1.980	1.990	1.990	38,700
2024-07-02	2.040	2.040	2.040	2.040	2.040	0
2024-07-01	2.040	2.040	2.040	2.040	2.040	0
2024-06-28	2.020	2.040	1.990	2.040	2.040	179,700
2024-06-27	2.020	2.060	2.020	2.040	2.040	80,100
2024-06-26	2.080	2.080	2.080	2.080	2.080	0
2024-06-25	2.080	2.080	2.080	2.080	2.080	0
2024-06-24	2.060	2.080	2.020	2.080	2.080	143,700
2024-06-21	2.140	2.140	2.020	2.080	2.080	245,000
2024-06-20	2.080	2.100	2.020	2.060	2.060	233,600
2024-06-19	2.280	2.280	2.280	2.280	2.280	0
2024-06-18	2.280	2.280	2.280	2.280	2.280	0
2024-06-17	2.280	2.280	2.280	2.280	2.280	0
2024-06-14	2.300	2.300	2.240	2.280	2.280	29,500
2024-06-13	2.180	2.300	2.180	2.280	2.280	80,500
2024-06-12	2.280	2.280	2.220	2.220	2.220	26,900
2024-06-11	2.240	2.240	2.240	2.240	2.240	0
2024-06-10	2.320	2.320	2.020	2.240	2.240	260,500
2024-06-07	2.300	2.300	2.300	2.300	2.300	0
2024-06-06	2.320	2.400	2.300	2.300	2.300	182,000
2024-06-05	2.320	2.440	2.320	2.380	2.380	30,700
2024-06-04	2.300	2.460	2.280	2.360	2.360	248,500
2024-05-31	2.540	2.540	2.540	2.540	2.540	0
2024-05-30	2.540	2.540	2.540	2.540	2.540	0
2024-05-29	2.520	2.560	2.500	2.540	2.540	67,200
2024-05-28	2.500	2.620	2.500	2.540	2.540	178,400
2024-05-27	2.620	2.620	2.620	2.620	2.620	0
2024-05-24	2.620	2.620	2.620	2.620	2.620	0
2024-05-23	2.760	2.780	2.580	2.620	2.620	706,600
2024-05-21	2.300	2.300	2.300	2.300	2.300	0
2024-05-20	2.300	2.300	2.300	2.300	2.300	0
2024-05-17	2.280	2.320	2.200	2.300	2.300	662,500
2024-05-16	1.930	1.930	1.930	1.930	1.930	0
2024-05-15	1.930	1.930	1.930	1.930	1.930	0
2024-05-14	1.930	1.930	1.900	1.930	1.930	16,500
2024-05-13	1.900	1.900	1.900	1.900	1.900	500
2024-05-10	1.890	1.930	1.890	1.920	1.920	18,000
2024-05-09	1.910	1.920	1.900	1.900	1.900	72,900
2024-05-08	1.900	1.930	1.890	1.920	1.920	84,900
2024-05-07	1.920	1.920	1.920	1.920	1.920	0
2024-05-03	1.960	1.960	1.920	1.920	1.920	55,800
2024-05-02	1.890	1.910	1.880	1.910	1.910	21,300
2024-04-30	1.930	1.930	1.930	1.930	1.930	0
2024-04-29	1.890	1.930	1.890	1.930	1.930	85,400

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-02	0.2000 THB
2020-09-08	0.1500 THB
2020-04-17	0.2500 THB
2019-04-25	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.