Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.020	2.060	2.000	2.020	2.020	144,700
2023-07-31	2.000	2.020	2.000	2.020	2.020	20,900
2023-07-27	2.100	2.100	1.980	1.990	1.990	188,800
2023-07-26	2.000	2.100	2.000	2.080	2.080	57,400
2023-07-25	2.000	2.020	1.990	2.000	2.000	69,400
2023-07-24	2.020	2.020	2.000	2.020	2.020	17,600
2023-07-21	2.000	2.020	2.000	2.020	2.020	22,100
2023-07-20	1.990	2.020	1.980	2.020	2.020	40,600
2023-07-19	2.000	2.000	1.980	1.990	1.990	4,600
2023-07-18	1.980	2.000	1.980	2.000	2.000	11,300
2023-07-17	1.980	1.990	1.970	1.990	1.990	12,500
2023-07-14	1.980	2.020	1.980	1.980	1.980	47,700
2023-07-13	2.000	2.000	1.990	2.000	2.000	6,400
2023-07-12	2.000	2.000	1.970	1.990	1.990	11,900
2023-07-11	2.000	2.000	1.980	1.980	1.980	30,900
2023-07-10	1.980	2.020	1.980	2.000	2.000	25,700
2023-07-07	2.020	2.020	1.980	2.000	2.000	267,500
2023-07-06	1.990	2.000	1.980	2.000	2.000	4,800
2023-07-05	2.000	2.060	2.000	2.040	2.040	43,000
2023-07-04	1.990	2.040	1.990	2.020	2.020	117,900
2023-07-03	1.980	1.990	1.960	1.990	1.990	85,600
2023-06-30	1.980	1.990	1.960	1.990	1.990	54,200
2023-06-29	1.940	1.990	1.940	1.970	1.970	17,010
2023-06-28	1.940	1.980	1.940	1.950	1.950	75,500
2023-06-27	1.930	1.970	1.930	1.960	1.960	21,310
2023-06-26	1.960	1.980	1.910	1.930	1.930	540,961
2023-06-23	2.080	2.100	1.980	1.980	1.980	973,300
2023-06-22	2.120	2.120	1.990	2.080	2.080	469,600
2023-06-21	2.180	2.180	2.120	2.120	2.120	44,400
2023-06-20	2.200	2.220	2.160	2.180	2.180	15,100
2023-06-19	2.220	2.220	2.180	2.180	2.180	52,100
2023-06-16	2.220	2.220	2.160	2.200	2.200	57,900
2023-06-15	2.320	2.320	2.220	2.220	2.220	83,900
2023-06-14	2.280	2.320	2.280	2.280	2.280	49,900
2023-06-13	2.320	2.320	2.280	2.300	2.300	29,000
2023-06-12	2.280	2.300	2.260	2.280	2.280	39,400
2023-06-09	2.220	2.300	2.220	2.280	2.280	20,700
2023-06-08	2.240	2.260	2.200	2.240	2.240	31,200
2023-06-07	2.300	2.300	2.240	2.240	2.240	12,400
2023-06-06	2.220	2.360	2.180	2.300	2.300	64,500
2023-06-02	2.220	2.240	2.220	2.220	2.220	17,100
2023-06-01	2.220	2.220	2.180	2.200	2.200	76,400
2023-05-31	2.220	2.340	2.200	2.220	2.220	75,800
2023-05-30	2.260	2.280	2.240	2.240	2.240	58,500
2023-05-29	2.300	2.340	2.260	2.260	2.260	95,500
2023-05-26	2.380	2.380	2.300	2.340	2.340	111,700
2023-05-25	2.160	2.380	2.120	2.300	2.300	735,400
2023-05-24	2.100	2.120	2.080	2.120	2.120	23,500
2023-05-23	1.980	2.140	1.980	2.080	2.080	201,900
2023-05-22	2.000	2.020	1.960	1.990	1.990	330,000
2023-05-19	2.060	2.060	2.000	2.020	2.020	390,600
2023-05-18	2.240	2.240	2.000	2.040	2.040	1,657,600
2023-05-17	2.360	2.380	2.200	2.220	2.220	505,500
2023-05-16	2.460	2.460	2.360	2.360	2.360	218,600
2023-05-15	2.520	2.520	2.460	2.460	2.460	41,600
2023-05-12	2.500	2.540	2.480	2.520	2.520	31,700
2023-05-11	2.520	2.560	2.500	2.520	2.520	151,400
2023-05-10	2.600	2.600	2.500	2.520	2.520	188,600
2023-05-09	2.560	2.600	2.560	2.600	2.600	30,100
2023-05-08	2.520	2.600	2.520	2.580	2.580	36,300

← NewerPage 14 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.