Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.940	1.940	1.880	1.920	1.920	100,000
2024-04-25	1.920	2.000	1.900	1.920	1.920	284,700
2024-04-24	1.900	1.900	1.900	1.900	1.900	0
2024-04-23	1.970	1.990	1.850	1.900	1.900	500,300
2024-04-22	1.990	2.060	1.980	2.000	2.000	280,500
2024-04-19	1.990	1.990	1.990	1.990	1.990	0
2024-04-18	1.990	1.990	1.990	1.990	1.990	0
2024-04-17	1.990	1.990	1.990	1.990	1.990	0
2024-04-11	1.980	2.000	1.950	1.990	1.990	891,400
2024-04-10	2.000	2.000	2.000	2.000	2.000	0
2024-04-09	2.000	2.000	2.000	2.000	2.000	0
2024-04-05	2.040	2.040	1.990	2.000	2.000	227,500
2024-04-04	2.000	2.000	2.000	2.000	2.000	0
2024-04-03	2.080	2.080	1.970	2.000	2.000	742,400
2024-04-02	2.040	2.080	2.000	2.080	2.080	607,800
2024-04-01	2.040	2.040	2.000	2.040	2.040	94,400
2024-03-29	2.060	2.120	2.020	2.060	2.060	778,600
2024-03-28	2.080	2.080	2.080	2.080	2.080	0
2024-03-27	2.140	2.200	2.040	2.080	2.080	1,770,200
2024-03-26	2.180	2.180	2.180	2.180	2.180	0
2024-03-25	2.200	2.240	2.100	2.180	2.180	970,100
2024-03-22	2.080	2.080	2.080	2.080	2.080	0
2024-03-21	2.100	2.100	2.020	2.080	2.080	54,200
2024-03-20	2.200	2.200	2.200	2.200	2.200	0
2024-03-19	2.060	2.200	2.000	2.200	2.200	2,516,500
2024-03-18	1.980	2.060	1.970	2.060	2.060	321,200
2024-03-15	2.000	2.000	2.000	2.000	2.000	0
2024-03-14	2.000	2.040	1.940	2.000	2.000	243,200
2024-03-13	1.980	2.000	1.930	1.980	1.980	15,600
2024-03-12	2.040	2.040	2.040	2.040	2.040	0
2024-03-11	1.960	2.040	1.950	2.040	2.040	664,900
2024-03-08	1.990	2.060	1.960	2.020	2.020	355,900
2024-03-07	1.990	2.000	1.960	1.990	1.990	5,500
2024-03-06	1.990	2.040	1.950	1.990	1.990	558,200
2024-03-05	1.910	2.000	1.870	1.980	1.980	777,600
2024-03-04	1.940	1.990	1.940	1.950	1.950	89,500
2024-03-01	1.930	1.990	1.930	1.960	1.960	239,500
2024-02-29	1.920	2.020	1.920	1.960	1.960	386,800
2024-02-28	1.920	1.940	1.910	1.920	1.920	134,200
2024-02-27	2.020	2.060	1.930	1.950	1.950	477,800
2024-02-23	1.990	2.060	1.950	2.040	2.040	281,800
2024-02-22	2.020	2.020	1.960	1.960	1.960	19,900
2024-02-21	1.970	2.020	1.950	2.020	2.020	68,700
2024-02-20	1.990	1.990	1.970	1.990	1.990	7,600
2024-02-19	2.060	2.080	1.980	2.020	2.020	115,500
2024-02-16	2.020	2.080	1.910	2.060	2.060	251,200
2024-02-15	2.040	2.100	2.000	2.000	2.000	329,600
2024-02-14	1.980	2.080	1.980	2.060	2.060	666,600
2024-02-13	1.950	2.060	1.950	2.040	2.040	353,200
2024-02-12	1.930	1.990	1.930	1.950	1.950	93,800
2024-02-09	1.910	2.060	1.910	1.960	1.960	740,600
2024-02-08	1.950	1.950	1.880	1.890	1.890	28,000
2024-02-07	1.910	1.940	1.820	1.940	1.940	16,500
2024-02-06	1.840	1.950	1.830	1.910	1.910	78,000
2024-02-05	1.890	1.890	1.820	1.860	1.860	17,000
2024-02-02	1.900	1.960	1.800	1.890	1.890	236,500
2024-02-01	1.970	1.970	1.920	1.960	1.960	22,300
2024-01-31	1.990	1.990	1.940	1.940	1.940	40,200
2024-01-30	1.920	1.980	1.920	1.970	1.970	227,000
2024-01-29	1.870	1.920	1.870	1.900	1.900	38,500

← NewerPage 11 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.