Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.140	4.180	4.120	4.120	4.120	121,200
2022-11-04	4.160	4.180	4.140	4.140	4.140	85,900
2022-11-03	4.140	4.160	4.120	4.140	4.140	264,100
2022-11-02	4.140	4.160	4.120	4.140	4.140	87,500
2022-11-01	4.120	4.160	4.120	4.140	4.140	82,200
2022-10-31	4.140	4.160	4.100	4.140	4.140	480,400
2022-10-28	4.160	4.180	4.140	4.160	4.160	55,800
2022-10-27	4.160	4.180	4.120	4.160	4.160	201,900
2022-10-26	4.180	4.180	4.120	4.160	4.160	196,300
2022-10-25	4.200	4.240	4.180	4.200	4.200	202,200
2022-10-21	4.240	4.320	4.180	4.180	4.180	899,900
2022-10-20	4.280	4.380	4.200	4.320	4.320	1,535,200
2022-10-19	4.220	4.340	4.180	4.300	4.300	860,500
2022-10-18	4.200	4.240	4.160	4.200	4.200	141,400
2022-10-17	4.180	4.180	4.160	4.180	4.180	26,500
2022-10-12	4.140	4.200	4.140	4.180	4.180	118,800
2022-10-11	4.140	4.160	4.120	4.140	4.140	290,600
2022-10-10	4.200	4.200	4.140	4.140	4.140	278,700
2022-10-07	4.240	4.240	4.180	4.180	4.180	62,400
2022-10-06	4.180	4.240	4.180	4.180	4.180	279,700
2022-10-05	4.240	4.240	4.160	4.180	4.180	128,700
2022-10-04	4.140	4.180	4.140	4.160	4.160	178,600
2022-10-03	4.140	4.200	4.140	4.140	4.140	415,600
2022-09-30	4.160	4.200	4.120	4.120	4.120	344,200
2022-09-29	4.180	4.220	4.160	4.180	4.180	272,600
2022-09-28	4.160	4.300	4.140	4.160	4.160	1,530,900
2022-09-27	4.200	4.400	4.120	4.140	4.140	2,406,200
2022-09-26	4.200	4.280	4.200	4.220	4.220	161,600
2022-09-23	4.240	4.240	4.200	4.200	4.200	182,400
2022-09-22	4.220	4.240	4.200	4.240	4.240	109,400
2022-09-21	4.240	4.260	4.160	4.220	4.220	249,700
2022-09-20	4.240	4.260	4.220	4.240	4.240	114,400
2022-09-19	4.220	4.260	4.220	4.240	4.240	275,600
2022-09-16	4.260	4.260	4.220	4.220	4.220	131,900
2022-09-15	4.280	4.280	4.240	4.240	4.240	340,900
2022-09-14	4.260	4.320	4.240	4.280	4.280	370,200
2022-09-13	4.240	4.300	4.220	4.240	4.240	480,500
2022-09-12	4.260	4.280	4.240	4.260	4.260	75,100
2022-09-09	4.300	4.300	4.240	4.240	4.240	274,200
2022-09-08	4.300	4.300	4.260	4.260	4.260	289,300
2022-09-07	4.280	4.380	4.260	4.260	4.260	353,900
2022-09-06	4.220	4.380	4.200	4.280	4.280	932,100
2022-09-05	4.260	4.260	4.200	4.200	4.200	484,100
2022-09-02	4.300	4.300	4.220	4.240	4.240	377,400
2022-09-01	4.300	4.300	4.240	4.240	4.240	213,800
2022-08-31	4.340	4.340	4.240	4.300	4.300	511,100
2022-08-30	4.300	4.300	4.260	4.300	4.300	240,500
2022-08-29	4.320	4.320	4.280	4.300	4.300	125,900
2022-08-26	4.280	4.380	4.280	4.300	4.300	88,500
2022-08-25	4.240	4.320	4.240	4.300	4.300	206,800
2022-08-24	4.260	4.320	4.260	4.280	4.280	126,400
2022-08-23	4.280	4.320	4.240	4.240	4.240	301,700
2022-08-22	4.300	4.320	4.260	4.280	4.280	185,200
2022-08-19	4.380	4.380	4.300	4.300	4.300	346,500
2022-08-18	4.380	4.380	4.300	4.360	4.360	153,100
2022-08-17	4.360	4.360	4.300	4.320	4.320	301,800
2022-08-16	4.320	4.380	4.320	4.340	4.340	128,100
2022-08-15	4.320	4.440	4.300	4.320	4.320	145,500
2022-08-11	4.400	4.400	4.320	4.320	4.320	136,600
2022-08-10	4.500	4.500	4.360	4.360	4.360	485,700

← NewerPage 17 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.