Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.870	1.920	1.870	1.900	1.900	38,500
2024-01-26	1.820	1.900	1.820	1.860	1.860	56,900
2024-01-25	1.800	1.850	1.790	1.820	1.820	27,500
2024-01-24	1.820	1.860	1.820	1.820	1.820	53,200
2024-01-23	1.820	1.850	1.820	1.820	1.820	40,200
2024-01-22	1.820	1.840	1.820	1.840	1.840	27,200
2024-01-19	1.790	1.850	1.790	1.820	1.820	65,300
2024-01-18	1.750	1.840	1.750	1.790	1.790	111,600
2024-01-17	1.870	1.900	1.860	1.890	1.890	7,000
2024-01-16	1.870	1.900	1.860	1.860	1.860	38,500
2024-01-15	1.920	1.950	1.880	1.920	1.920	19,900
2024-01-12	1.890	1.930	1.890	1.930	1.930	26,500
2024-01-11	1.960	1.960	1.890	1.960	1.960	24,200
2024-01-10	1.960	1.960	1.880	1.960	1.960	42,100
2024-01-09	1.960	1.970	1.930	1.950	1.950	65,700
2024-01-08	1.910	1.960	1.910	1.950	1.950	500
2024-01-05	1.930	1.970	1.930	1.950	1.950	34,700
2024-01-04	1.960	1.970	1.960	1.970	1.970	73,900
2024-01-03	1.910	1.960	1.900	1.960	1.960	101,500
2024-01-02	1.920	1.920	1.840	1.910	1.910	34,502
2023-12-28	1.920	1.920	1.880	1.880	1.880	34,400
2023-12-27	1.920	1.920	1.630	1.920	1.920	70,500
2023-12-26	1.850	1.910	1.850	1.910	1.910	75,200
2023-12-25	1.850	1.880	1.850	1.880	1.880	1,400
2023-12-22	1.900	1.900	1.880	1.880	1.880	15,700
2023-12-21	1.860	1.900	1.860	1.900	1.900	24,500
2023-12-20	1.900	1.900	1.860	1.870	1.870	39,500
2023-12-19	1.900	1.940	1.870	1.900	1.900	16,700
2023-12-18	1.850	1.940	1.850	1.900	1.900	113,500
2023-12-15	1.840	1.870	1.840	1.850	1.850	500
2023-12-14	1.800	1.800	1.710	1.790	1.790	12,500
2023-12-13	1.820	1.820	1.730	1.820	1.820	15,200
2023-12-12	1.810	1.820	1.810	1.810	1.810	2,100
2023-12-08	1.800	1.810	1.800	1.810	1.810	6,100
2023-12-07	1.790	1.850	1.770	1.800	1.800	20,200
2023-12-06	1.800	1.800	1.710	1.780	1.780	10,300
2023-12-04	1.740	1.800	1.740	1.800	1.800	21,200
2023-12-01	1.720	1.800	1.720	1.780	1.780	1,400
2023-11-30	1.770	1.810	1.770	1.800	1.800	700
2023-11-29	1.810	1.810	1.710	1.790	1.790	22,900
2023-11-28	1.780	1.780	1.780	1.780	1.780	1,100
2023-11-27	1.780	1.800	1.720	1.790	1.790	16,600
2023-11-24	1.740	1.780	1.740	1.780	1.780	8,400
2023-11-23	1.740	1.760	1.740	1.760	1.760	8,900
2023-11-22	1.720	1.750	1.720	1.750	1.750	3,300
2023-11-21	1.710	1.730	1.700	1.720	1.720	11,600
2023-11-20	1.770	1.770	1.710	1.710	1.710	39,800
2023-11-17	1.740	1.750	1.700	1.750	1.750	12,700
2023-11-16	1.750	1.780	1.750	1.750	1.750	2,500
2023-11-15	1.660	1.750	1.660	1.750	1.750	87,000
2023-11-14	1.700	1.710	1.680	1.690	1.690	105,200
2023-11-13	1.750	1.750	1.740	1.740	1.740	37,500
2023-11-10	1.750	1.770	1.750	1.750	1.750	66,100
2023-11-09	1.740	1.770	1.660	1.730	1.730	92,200
2023-11-08	1.690	1.750	1.690	1.750	1.750	70,300
2023-11-07	1.780	1.780	1.670	1.670	1.670	36,600
2023-11-06	1.810	1.820	1.780	1.780	1.780	58,600
2023-11-03	1.720	1.810	1.720	1.810	1.810	17,900
2023-11-02	1.770	1.780	1.770	1.770	1.770	8,300
2023-11-01	1.710	1.780	1.700	1.760	1.760	9,900

← NewerPage 12 of 21 · 1,217 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.