Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.420	1.420	1.380	1.410	1.410	30,141
2026-07-17	1.440	1.480	1.360	1.380	1.380	215,408
2026-07-16	1.390	1.450	1.390	1.420	1.420	65,000
2026-07-15	1.440	1.440	1.370	1.420	1.420	198,602
2026-07-14	1.420	1.480	1.410	1.420	1.420	803,003
2026-07-13	1.380	1.430	1.360	1.400	1.400	102,704
2026-07-10	1.340	1.420	1.310	1.380	1.380	240,961
2026-07-09	1.340	1.360	1.310	1.360	1.360	208,200
2026-07-08	1.350	1.410	1.330	1.330	1.330	246,025
2026-07-07	1.350	1.400	1.330	1.350	1.350	345,710
2026-07-06	1.370	1.370	1.320	1.370	1.370	116,105
2026-07-03	1.400	1.400	1.330	1.370	1.370	217,018
2026-07-02	1.450	1.450	1.370	1.380	1.380	266,815
2026-07-01	1.330	1.520	1.330	1.450	1.450	2,163,041
2026-06-30	1.350	1.370	1.310	1.330	1.330	94,123
2026-06-29	1.360	1.380	1.330	1.340	1.340	46,300
2026-06-26	1.370	1.380	1.320	1.340	1.340	125,213
2026-06-25	1.390	1.400	1.330	1.370	1.370	161,682
2026-06-24	1.380	1.380	1.320	1.370	1.370	641,883
2026-06-23	1.400	1.470	1.350	1.370	1.370	1,463,407
2026-06-22	1.400	1.510	1.350	1.410	1.410	4,219,502
2026-06-19	1.510	1.760	1.420	1.420	1.420	16,035,130
2026-06-18	1.120	1.440	1.100	1.440	1.440	9,116,668
2026-06-17	1.120	1.130	1.060	1.100	1.100	81,933
2026-06-16	1.150	1.150	1.100	1.100	1.100	20,801
2026-06-15	1.090	1.150	1.090	1.100	1.100	531,402
2026-06-12	1.110	1.150	1.090	1.110	1.110	79,832
2026-06-11	1.140	1.140	1.100	1.100	1.100	53,504
2026-06-10	1.150	1.150	1.100	1.140	1.140	24,446
2026-06-09	1.110	1.180	1.110	1.130	1.130	86,600
2026-06-08	1.180	1.180	1.120	1.140	1.140	90,800
2026-06-05	1.200	1.200	1.140	1.160	1.160	61,800
2026-06-04	1.250	1.250	1.160	1.180	1.180	148,300
2026-06-02	1.250	1.250	1.200	1.230	1.230	9,654
2026-05-29	1.270	1.270	1.200	1.250	1.250	12,401
2026-05-28	1.240	1.240	1.210	1.220	1.220	42,000
2026-05-27	1.260	1.280	1.210	1.210	1.210	77,946
2026-05-26	1.210	1.290	1.200	1.260	1.260	184,001
2026-05-25	1.220	1.230	1.200	1.210	1.210	127,904
2026-05-22	1.240	1.240	1.160	1.200	1.200	473,454
2026-05-21	1.230	1.270	1.230	1.230	1.230	104,214
2026-05-20	1.280	1.320	1.220	1.260	1.260	209,502
2026-05-19	1.300	1.320	1.240	1.280	1.280	211,606
2026-05-18	1.390	1.450	1.290	1.310	1.310	1,091,200
2026-05-15	1.410	1.430	1.330	1.350	1.350	302,509
2026-05-14	1.500	1.550	1.340	1.440	1.440	5,442,015
2026-05-13	1.160	1.320	1.160	1.320	1.320	1,967,756
2026-05-12	1.000	1.010	1.000	1.010	1.010	51,810
2026-05-11	1.030	1.030	1.010	1.010	1.010	2,100
2026-05-08	1.030	1.030	1.000	1.010	1.010	1,601
2026-05-07	1.010	1.020	1.000	1.000	1.000	36,101
2026-05-06	1.000	1.010	1.000	1.010	1.010	55,401
2026-05-05	1.000	1.010	0.990	0.990	0.990	107,302
2026-04-30	1.020	1.020	1.000	1.010	1.010	9,101
2026-04-29	1.020	1.020	1.000	1.010	1.010	7,901
2026-04-28	1.010	1.020	1.000	1.010	1.010	59,401
2026-04-27	1.000	1.040	1.000	1.010	1.010	62,700
2026-04-24	1.000	1.020	1.000	1.000	1.000	18,001
2026-04-23	1.020	1.020	1.010	1.010	1.010	6,501
2026-04-22	1.010	1.040	1.010	1.020	1.020	14,703

← NewerPage 2 of 5 · 241 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.