Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	4.520	4.580	4.460	4.520	4.520	901,300
2022-08-08	4.440	4.540	4.360	4.540	4.540	859,100
2022-08-05	4.300	4.440	4.300	4.420	4.420	2,572,500
2022-08-04	4.300	4.320	4.260	4.300	4.300	441,900
2022-08-03	4.280	4.360	4.260	4.300	4.300	277,400
2022-08-02	4.320	4.320	4.240	4.260	4.260	415,500
2022-08-01	4.300	4.340	4.280	4.320	4.320	208,500
2022-07-27	4.280	4.360	4.260	4.280	4.280	408,500
2022-07-26	4.300	4.320	4.260	4.260	4.260	180,200
2022-07-25	4.300	4.340	4.280	4.280	4.280	188,000
2022-07-22	4.400	4.460	4.280	4.280	4.280	2,420,600
2022-07-21	4.260	4.260	4.220	4.260	4.260	191,300
2022-07-20	4.340	4.340	4.220	4.260	4.260	231,800
2022-07-19	4.320	4.360	4.240	4.240	4.240	468,600
2022-07-18	4.240	4.400	4.220	4.260	4.260	709,100
2022-07-15	4.260	4.380	4.180	4.200	4.200	496,200
2022-07-14	4.300	4.300	4.220	4.260	4.260	125,600
2022-07-12	4.300	4.340	4.220	4.260	4.260	166,200
2022-07-11	4.280	4.320	4.260	4.300	4.300	122,600
2022-07-08	4.280	4.300	4.240	4.240	4.240	101,300
2022-07-07	4.220	4.300	4.220	4.280	4.280	148,500
2022-07-06	4.200	4.260	4.180	4.200	4.200	1,126,300
2022-07-05	4.460	4.520	4.260	4.260	4.260	1,377,800
2022-07-04	4.580	4.680	4.420	4.420	4.420	1,050,200
2022-07-01	4.560	4.760	4.560	4.640	4.640	2,744,200
2022-06-30	4.800	5.100	4.520	4.520	4.520	12,333,700
2022-06-29	4.400	4.840	4.360	4.680	4.680	10,316,200
2022-06-28	4.380	4.420	4.360	4.380	4.380	268,200
2022-06-27	4.380	4.420	4.360	4.420	4.420	188,300
2022-06-24	4.360	4.400	4.340	4.360	4.360	323,200
2022-06-23	4.400	4.400	4.360	4.360	4.360	218,800
2022-06-22	4.440	4.500	4.360	4.400	4.400	402,700
2022-06-21	4.480	4.480	4.420	4.460	4.460	118,800
2022-06-20	4.440	4.460	4.420	4.420	4.420	227,300
2022-06-17	4.440	4.480	4.380	4.460	4.460	623,300
2022-06-16	4.520	4.600	4.460	4.460	4.460	977,900
2022-06-15	4.500	4.600	4.480	4.500	4.500	224,800
2022-06-14	4.560	4.560	4.460	4.500	4.500	472,900
2022-06-13	4.620	4.620	4.560	4.560	4.560	968,300
2022-06-10	4.640	4.740	4.640	4.640	4.640	873,000
2022-06-09	4.700	4.700	4.640	4.640	4.640	351,800
2022-06-08	4.660	4.760	4.640	4.700	4.700	833,900
2022-06-07	4.640	4.700	4.620	4.620	4.620	573,500
2022-06-06	4.680	4.740	4.640	4.680	4.680	412,000
2022-06-02	4.680	4.760	4.660	4.660	4.660	770,500
2022-06-01	4.720	4.820	4.680	4.680	4.680	1,902,900
2022-05-31	4.680	4.780	4.680	4.720	4.720	868,800
2022-05-30	4.720	4.760	4.660	4.660	4.660	1,217,400
2022-05-27	4.800	4.820	4.700	4.700	4.700	734,200
2022-05-26	4.720	4.840	4.680	4.760	4.760	3,024,800
2022-05-25	4.700	4.760	4.620	4.640	4.640	1,251,100
2022-05-24	4.620	4.760	4.620	4.660	4.660	951,500
2022-05-23	4.680	4.780	4.580	4.580	4.580	1,588,600
2022-05-20	4.640	4.880	4.620	4.660	4.660	2,837,900
2022-05-19	4.640	4.660	4.560	4.560	4.560	1,308,300
2022-05-18	4.640	4.720	4.640	4.680	4.680	785,700
2022-05-17	4.680	4.860	4.640	4.700	4.700	1,228,700
2022-05-13	4.680	4.880	4.660	4.660	4.660	1,270,000
2022-05-12	4.960	4.960	4.660	4.660	4.660	1,710,900
2022-05-11	5.100	5.150	4.940	4.940	4.940	803,800

← NewerPage 18 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.