Ubis (Asia) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.720 | 3.720 | 3.660 | 3.700 | 3.700 | 161,900 |
| 2023-02-01 | 3.700 | 3.740 | 3.660 | 3.680 | 3.680 | 373,400 |
| 2023-01-31 | 3.800 | 3.800 | 3.660 | 3.700 | 3.700 | 682,900 |
| 2023-01-30 | 3.880 | 3.920 | 3.780 | 3.780 | 3.780 | 866,400 |
| 2023-01-27 | 3.680 | 3.960 | 3.660 | 3.840 | 3.840 | 1,880,200 |
| 2023-01-26 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 116,800 |
| 2023-01-25 | 3.700 | 3.720 | 3.680 | 3.700 | 3.700 | 136,200 |
| 2023-01-24 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 79,500 |
| 2023-01-23 | 3.720 | 3.740 | 3.680 | 3.700 | 3.700 | 122,600 |
| 2023-01-20 | 3.720 | 3.740 | 3.700 | 3.720 | 3.720 | 128,000 |
| 2023-01-19 | 3.740 | 3.740 | 3.700 | 3.720 | 3.720 | 527,600 |
| 2023-01-18 | 3.720 | 3.760 | 3.720 | 3.740 | 3.740 | 95,300 |
| 2023-01-17 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 44,700 |
| 2023-01-16 | 3.780 | 3.800 | 3.720 | 3.760 | 3.760 | 103,800 |
| 2023-01-13 | 3.720 | 3.780 | 3.700 | 3.780 | 3.780 | 182,800 |
| 2023-01-12 | 3.800 | 3.800 | 3.740 | 3.800 | 3.800 | 88,200 |
| 2023-01-11 | 3.760 | 3.840 | 3.720 | 3.780 | 3.780 | 138,900 |
| 2023-01-10 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 108,800 |
| 2023-01-09 | 3.680 | 3.740 | 3.660 | 3.720 | 3.720 | 73,800 |
| 2023-01-06 | 3.600 | 3.720 | 3.600 | 3.700 | 3.700 | 678,300 |
| 2023-01-05 | 3.600 | 3.640 | 3.600 | 3.620 | 3.620 | 151,400 |
| 2023-01-04 | 3.620 | 3.640 | 3.600 | 3.600 | 3.600 | 147,500 |
| 2023-01-03 | 3.620 | 3.660 | 3.600 | 3.620 | 3.620 | 138,000 |
| 2022-12-30 | 3.640 | 3.660 | 3.620 | 3.640 | 3.640 | 61,200 |
| 2022-12-29 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 196,000 |
| 2022-12-28 | 3.660 | 3.660 | 3.600 | 3.620 | 3.620 | 192,700 |
| 2022-12-27 | 3.660 | 3.660 | 3.620 | 3.660 | 3.660 | 154,600 |
| 2022-12-26 | 3.660 | 3.660 | 3.640 | 3.660 | 3.660 | 39,700 |
| 2022-12-23 | 3.660 | 3.660 | 3.620 | 3.640 | 3.640 | 101,200 |
| 2022-12-22 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 18,500 |
| 2022-12-21 | 3.660 | 3.720 | 3.620 | 3.640 | 3.640 | 150,500 |
| 2022-12-20 | 3.640 | 3.660 | 3.620 | 3.640 | 3.640 | 127,200 |
| 2022-12-19 | 3.660 | 3.680 | 3.640 | 3.640 | 3.640 | 117,000 |
| 2022-12-16 | 3.680 | 3.720 | 3.640 | 3.680 | 3.680 | 60,900 |
| 2022-12-15 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 131,800 |
| 2022-12-14 | 3.720 | 3.760 | 3.680 | 3.700 | 3.700 | 78,300 |
| 2022-12-13 | 3.680 | 3.740 | 3.680 | 3.700 | 3.700 | 74,900 |
| 2022-12-09 | 3.680 | 3.720 | 3.680 | 3.680 | 3.680 | 68,800 |
| 2022-12-08 | 3.700 | 3.720 | 3.700 | 3.700 | 3.700 | 39,600 |
| 2022-12-07 | 3.680 | 3.720 | 3.680 | 3.700 | 3.700 | 28,500 |
| 2022-12-06 | 3.700 | 3.760 | 3.680 | 3.680 | 3.680 | 77,800 |
| 2022-12-02 | 3.680 | 3.780 | 3.660 | 3.680 | 3.680 | 675,500 |
| 2022-12-01 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 77,800 |
| 2022-11-30 | 3.720 | 3.740 | 3.720 | 3.740 | 3.740 | 49,300 |
| 2022-11-29 | 3.720 | 3.760 | 3.720 | 3.720 | 3.720 | 43,100 |
| 2022-11-28 | 3.720 | 3.740 | 3.680 | 3.720 | 3.720 | 178,300 |
| 2022-11-25 | 3.720 | 3.760 | 3.680 | 3.740 | 3.740 | 917,000 |
| 2022-11-24 | 3.720 | 3.720 | 3.680 | 3.720 | 3.720 | 166,700 |
| 2022-11-23 | 3.740 | 3.760 | 3.700 | 3.720 | 3.720 | 204,100 |
| 2022-11-22 | 3.740 | 3.760 | 3.700 | 3.740 | 3.740 | 250,300 |
| 2022-11-21 | 3.800 | 3.820 | 3.680 | 3.740 | 3.740 | 635,500 |
| 2022-11-18 | 3.980 | 3.980 | 3.800 | 3.820 | 3.820 | 713,700 |
| 2022-11-17 | 3.980 | 4.040 | 3.960 | 3.980 | 3.980 | 268,500 |
| 2022-11-16 | 4.020 | 4.020 | 3.960 | 3.960 | 3.960 | 464,700 |
| 2022-11-15 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 309,100 |
| 2022-11-14 | 4.080 | 4.100 | 4.040 | 4.060 | 4.060 | 588,000 |
| 2022-11-11 | 4.120 | 4.160 | 4.060 | 4.060 | 4.060 | 296,000 |
| 2022-11-10 | 4.060 | 4.120 | 4.040 | 4.060 | 4.060 | 345,900 |
| 2022-11-09 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 245,400 |
| 2022-11-08 | 4.160 | 4.180 | 4.140 | 4.160 | 4.160 | 50,500 |
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.