Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.960	5.200	4.840	5.150	5.150	1,646,400
2022-05-09	5.050	5.100	4.920	4.940	4.940	1,071,000
2022-05-06	4.900	5.150	4.680	5.050	5.050	2,255,700
2022-05-05	5.400	5.450	4.980	5.000	5.000	3,154,300
2022-05-03	5.800	5.800	5.250	5.300	5.300	3,210,000
2022-04-29	5.750	6.000	5.700	5.750	5.750	4,053,500
2022-04-28	5.600	5.900	5.600	5.800	5.800	4,568,500
2022-04-27	5.750	5.750	5.500	5.550	5.550	5,312,300
2022-04-26	5.950	6.100	5.800	5.800	5.800	4,908,500
2022-04-25	5.850	5.950	5.800	5.850	5.850	3,352,400
2022-04-22	6.000	6.150	5.900	6.000	6.000	7,167,700
2022-04-21	6.150	6.300	5.900	6.050	6.050	27,474,800
2022-04-20	5.450	6.100	5.450	5.950	5.950	31,375,400
2022-04-19	5.600	5.700	5.300	5.350	5.350	5,868,800
2022-04-18	5.150	5.750	5.150	5.500	5.500	11,551,100
2022-04-12	4.940	5.400	4.820	5.150	5.150	8,772,100
2022-04-11	5.150	5.150	4.920	4.920	4.920	4,619,900
2022-04-08	5.350	5.450	5.150	5.150	5.150	8,465,400
2022-04-07	5.700	5.800	5.250	5.300	5.300	28,830,800
2022-04-05	4.560	5.800	4.520	5.800	5.800	53,091,100
2022-04-04	4.380	4.620	4.360	4.480	4.480	1,312,800
2022-04-01	4.380	4.420	4.380	4.380	4.380	516,000
2022-03-31	4.440	4.440	4.360	4.400	4.400	412,200
2022-03-30	4.440	4.500	4.400	4.400	4.400	336,100
2022-03-29	4.460	4.460	4.400	4.400	4.400	214,300
2022-03-28	4.420	4.460	4.400	4.440	4.440	315,600
2022-03-25	4.420	4.420	4.380	4.400	4.400	286,200
2022-03-24	4.420	4.460	4.380	4.380	4.380	326,500
2022-03-23	4.440	4.440	4.380	4.400	4.400	429,000
2022-03-22	4.460	4.480	4.400	4.400	4.400	717,000
2022-03-21	4.540	4.540	4.420	4.440	4.440	595,900
2022-03-18	4.460	4.560	4.420	4.500	4.500	812,600
2022-03-17	4.500	4.500	4.460	4.460	4.460	288,500
2022-03-16	4.460	4.500	4.460	4.480	4.480	111,000
2022-03-15	4.500	4.580	4.440	4.440	4.440	687,000
2022-03-14	4.560	4.600	4.480	4.500	4.500	613,200
2022-03-11	4.620	4.660	4.520	4.580	4.580	462,500
2022-03-10	4.580	4.760	4.560	4.600	4.600	1,040,400
2022-03-09	4.260	4.540	4.240	4.520	4.520	1,614,400
2022-03-08	4.520	4.620	4.140	4.240	4.240	3,363,300
2022-03-07	4.900	4.920	4.720	4.760	4.760	882,700
2022-03-04	4.900	4.980	4.900	4.900	4.900	401,600
2022-03-03	4.920	4.960	4.920	4.920	4.920	172,500
2022-03-02	4.940	4.960	4.900	4.920	4.920	545,200
2022-03-01	4.880	4.980	4.860	4.940	4.940	1,284,400
2022-02-28	5.100	5.100	5.050	5.050	5.050	207,100
2022-02-25	4.940	5.100	4.940	5.100	5.100	243,600
2022-02-24	5.050	5.100	4.860	4.940	4.940	701,100
2022-02-23	5.000	5.150	5.000	5.050	5.050	237,100
2022-02-22	5.000	5.050	4.960	4.980	4.980	426,400
2022-02-21	5.150	5.200	5.000	5.050	5.050	456,200
2022-02-18	5.200	5.200	5.100	5.150	5.150	419,500
2022-02-17	4.900	5.250	4.880	5.200	5.200	1,808,400
2022-02-15	4.900	4.960	4.860	4.900	4.900	1,010,000
2022-02-14	5.150	5.200	4.860	4.900	4.900	2,649,200
2022-02-11	5.350	5.350	5.150	5.150	5.150	809,400
2022-02-10	5.400	5.500	5.300	5.300	5.300	1,122,800
2022-02-09	5.600	5.600	5.400	5.400	5.400	1,233,200
2022-02-08	5.650	5.650	5.550	5.600	5.600	428,100
2022-02-07	5.550	5.650	5.550	5.650	5.650	628,400

← NewerPage 19 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.