Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.540	2.620	2.540	2.600	2.600	179,500
2023-05-02	2.620	2.640	2.500	2.560	2.560	304,500
2023-04-28	2.680	2.720	2.580	2.620	2.620	201,700
2023-04-27	2.740	2.740	2.660	2.680	2.680	135,000
2023-04-26	2.800	2.840	2.720	2.720	2.720	195,100
2023-04-25	2.880	2.880	2.780	2.800	2.800	195,600
2023-04-24	2.880	2.900	2.860	2.880	2.880	112,700
2023-04-21	2.900	2.940	2.860	2.880	2.880	26,300
2023-04-20	2.940	3.000	2.880	2.880	2.880	381,500
2023-04-19	2.880	3.020	2.880	2.920	2.920	365,500
2023-04-18	2.900	2.920	2.860	2.860	2.860	23,500
2023-04-17	2.880	2.920	2.880	2.900	2.900	32,900
2023-04-12	2.900	2.920	2.880	2.900	2.900	31,900
2023-04-11	2.880	2.920	2.880	2.900	2.900	96,900
2023-04-10	2.860	2.900	2.860	2.880	2.880	34,000
2023-04-07	2.900	2.920	2.840	2.860	2.860	114,100
2023-04-05	2.940	2.960	2.900	2.900	2.900	26,900
2023-04-04	2.960	2.960	2.940	2.940	2.940	4,300
2023-04-03	2.980	3.000	2.900	2.960	2.960	142,200
2023-03-31	2.960	2.980	2.960	2.980	2.980	42,200
2023-03-30	2.980	3.000	2.980	2.980	2.980	74,800
2023-03-29	3.000	3.020	2.960	2.980	2.980	64,000
2023-03-28	3.000	3.020	2.980	3.000	3.000	88,500
2023-03-27	2.960	3.020	2.960	3.020	3.020	23,000
2023-03-24	3.000	3.040	2.980	2.980	2.980	85,400
2023-03-23	2.940	3.000	2.900	2.980	2.980	109,800
2023-03-22	2.920	3.000	2.920	2.960	2.960	104,900
2023-03-21	2.920	2.940	2.900	2.920	2.920	25,700
2023-03-20	2.940	2.980	2.900	2.920	2.920	128,600
2023-03-17	2.900	2.940	2.900	2.940	2.940	21,300
2023-03-16	2.940	2.940	2.880	2.940	2.940	126,300
2023-03-15	2.900	2.960	2.900	2.940	2.940	88,700
2023-03-14	2.920	3.000	2.900	2.920	2.920	135,900
2023-03-13	3.000	3.020	2.920	2.920	2.920	229,000
2023-03-10	3.020	3.060	3.020	3.060	3.060	122,200
2023-03-09	3.040	3.080	3.000	3.040	3.040	213,000
2023-03-08	3.040	3.060	3.000	3.040	3.040	128,800
2023-03-07	3.040	3.100	3.000	3.040	3.040	287,300
2023-03-03	3.140	3.160	2.980	3.040	3.040	464,500
2023-03-02	3.220	3.240	3.120	3.140	3.140	474,000
2023-03-01	3.300	3.320	3.220	3.220	3.220	416,700
2023-02-28	3.380	3.400	3.380	3.400	3.400	72,400
2023-02-27	3.400	3.400	3.360	3.380	3.380	143,700
2023-02-24	3.400	3.420	3.380	3.380	3.380	54,600
2023-02-23	3.380	3.400	3.380	3.400	3.400	39,300
2023-02-22	3.380	3.400	3.360	3.380	3.380	133,800
2023-02-21	3.440	3.460	3.360	3.400	3.400	487,800
2023-02-20	3.440	3.460	3.380	3.440	3.440	235,200
2023-02-17	3.460	3.460	3.420	3.420	3.420	63,300
2023-02-16	3.380	3.480	3.380	3.460	3.460	139,600
2023-02-15	3.520	3.560	3.400	3.400	3.400	547,500
2023-02-14	3.600	3.600	3.540	3.540	3.540	290,500
2023-02-13	3.620	3.640	3.580	3.600	3.600	132,300
2023-02-10	3.620	3.640	3.600	3.640	3.640	92,500
2023-02-09	3.620	3.640	3.560	3.620	3.620	349,200
2023-02-08	3.660	3.720	3.600	3.620	3.620	807,800
2023-02-07	3.700	3.720	3.660	3.660	3.660	518,800
2023-02-06	3.740	3.740	3.680	3.700	3.700	272,300
2023-02-03	3.700	3.820	3.680	3.700	3.700	963,600
2023-02-02	3.720	3.720	3.660	3.700	3.700	161,900

← NewerPage 15 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.