Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.770	1.780	1.710	1.730	1.730	99,500
2023-10-27	1.790	1.810	1.780	1.780	1.780	42,400
2023-10-26	1.960	1.960	1.800	1.800	1.800	304,000
2023-10-25	1.930	1.930	1.900	1.900	1.900	93,900
2023-10-24	1.930	1.930	1.900	1.900	1.900	126,900
2023-10-20	1.940	1.950	1.910	1.910	1.910	18,900
2023-10-19	1.920	1.940	1.910	1.920	1.920	15,200
2023-10-18	1.940	1.940	1.920	1.920	1.920	23,400
2023-10-17	1.930	1.950	1.920	1.940	1.940	15,000
2023-10-16	1.950	1.950	1.920	1.950	1.950	34,300
2023-10-12	1.950	1.970	1.950	1.970	1.970	2,500
2023-10-11	1.960	2.020	1.930	1.940	1.940	52,400
2023-10-10	1.970	1.980	1.940	1.970	1.970	73,300
2023-10-09	1.960	1.970	1.950	1.970	1.970	24,300
2023-10-06	1.950	1.970	1.950	1.970	1.970	48,300
2023-10-05	2.000	2.000	1.970	1.970	1.970	33,800
2023-10-04	1.980	2.000	1.980	2.000	2.000	87,200
2023-10-03	2.040	2.040	1.980	1.980	1.980	80,800
2023-10-02	2.060	2.080	2.040	2.060	2.060	98,500
2023-09-29	2.100	2.100	2.060	2.100	2.100	49,800
2023-09-28	2.080	2.100	2.080	2.080	2.080	30,200
2023-09-27	2.080	2.080	2.060	2.060	2.060	24,600
2023-09-26	2.080	2.160	2.060	2.080	2.080	115,900
2023-09-25	2.060	2.060	2.060	2.060	2.060	24,900
2023-09-22	2.040	2.120	2.020	2.060	2.060	62,500
2023-09-21	2.040	2.060	2.020	2.040	2.040	102,900
2023-09-20	2.060	2.080	2.040	2.040	2.040	17,300
2023-09-19	2.080	2.100	2.040	2.060	2.060	103,700
2023-09-18	2.100	2.120	2.080	2.120	2.120	38,600
2023-09-15	2.120	2.140	2.100	2.100	2.100	26,900
2023-09-14	2.100	2.120	2.100	2.120	2.120	1,700
2023-09-13	2.180	2.180	2.100	2.100	2.100	109,100
2023-09-12	2.080	2.200	2.080	2.200	2.200	98,600
2023-09-11	2.120	2.120	2.100	2.120	2.120	22,600
2023-09-08	2.240	2.240	2.060	2.120	2.120	1,159,200
2023-09-07	2.200	2.240	2.200	2.220	2.220	43,800
2023-09-06	2.240	2.240	2.200	2.220	2.220	107,500
2023-09-05	2.280	2.280	2.180	2.200	2.200	117,500
2023-09-04	2.200	2.240	2.160	2.200	2.200	377,100
2023-09-01	2.320	2.400	2.220	2.220	2.220	1,053,400
2023-08-31	2.280	2.420	2.280	2.360	2.360	1,233,900
2023-08-30	2.080	2.400	2.040	2.320	2.320	4,216,400
2023-08-29	2.000	2.060	2.000	2.040	2.040	189,500
2023-08-28	1.960	2.040	1.950	1.990	1.990	459,800
2023-08-25	1.990	2.020	1.940	1.980	1.980	472,300
2023-08-24	1.990	1.990	1.970	1.990	1.990	105,400
2023-08-23	1.980	2.000	1.960	1.980	1.980	287,000
2023-08-22	1.960	1.990	1.960	1.980	1.980	35,500
2023-08-21	1.990	1.990	1.940	1.970	1.970	67,900
2023-08-18	1.950	2.000	1.950	2.000	2.000	62,900
2023-08-17	1.970	1.990	1.930	1.960	1.960	116,200
2023-08-16	1.960	1.990	1.960	1.980	1.980	13,600
2023-08-15	1.960	2.000	1.960	1.970	1.970	40,500
2023-08-11	2.000	2.000	1.960	1.980	1.980	45,500
2023-08-10	1.990	2.060	1.970	2.000	2.000	190,600
2023-08-09	2.000	2.000	1.990	2.000	2.000	23,900
2023-08-08	2.000	2.000	1.990	2.000	2.000	60,900
2023-08-07	2.020	2.020	1.960	2.000	2.000	137,000
2023-08-04	2.040	2.040	2.000	2.020	2.020	179,600
2023-08-03	2.000	2.040	2.000	2.040	2.040	12,500

← NewerPage 13 of 21 · 1,212 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.