Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	5.650	5.700	5.600	5.650	5.650	590,300
2022-02-03	5.750	5.800	5.700	5.700	5.700	272,400
2022-02-02	5.700	5.800	5.700	5.750	5.750	128,000
2022-02-01	5.600	5.750	5.600	5.700	5.700	224,900
2022-01-31	5.600	5.650	5.550	5.650	5.650	119,500
2022-01-28	5.600	5.700	5.550	5.600	5.600	230,400
2022-01-27	5.750	5.800	5.500	5.550	5.550	1,200,000
2022-01-26	5.750	5.900	5.750	5.750	5.750	309,100
2022-01-25	5.750	5.900	5.750	5.750	5.750	698,800
2022-01-24	5.950	6.000	5.850	5.850	5.850	685,500
2022-01-21	6.100	6.100	5.900	5.950	5.950	1,309,200
2022-01-20	6.050	6.100	6.000	6.000	6.000	288,900
2022-01-19	6.000	6.200	5.950	6.050	6.050	2,094,200
2022-01-18	6.050	6.100	6.000	6.000	6.000	885,400
2022-01-17	6.050	6.100	6.000	6.100	6.100	458,100
2022-01-14	6.100	6.150	6.000	6.050	6.050	572,200
2022-01-13	6.050	6.100	6.050	6.050	6.050	635,700
2022-01-12	6.050	6.150	6.050	6.050	6.050	678,000
2022-01-11	6.100	6.150	5.950	6.050	6.050	1,477,900
2022-01-10	6.150	6.150	6.100	6.100	6.100	523,700
2022-01-07	6.300	6.300	6.150	6.200	6.200	460,200
2022-01-06	6.200	6.250	6.150	6.250	6.250	388,300
2022-01-05	6.200	6.250	6.200	6.200	6.200	624,900
2022-01-04	6.000	6.250	5.950	6.150	6.150	7,237,400
2021-12-30	5.942	6.126	5.896	6.080	6.080	5,617,597
2021-12-29	5.942	5.942	5.850	5.896	5.896	1,327,272
2021-12-28	5.988	6.034	5.942	5.942	5.942	1,976,742
2021-12-27	6.080	6.080	5.942	5.942	5.942	1,764,956
2021-12-24	5.988	6.126	5.942	5.988	5.988	2,315,861
2021-12-23	5.942	6.034	5.942	5.942	5.942	1,531,134
2021-12-22	5.896	5.988	5.850	5.942	5.942	1,722,078
2021-12-21	6.126	6.172	5.850	5.850	5.850	6,792,570
2021-12-20	6.300	6.750	6.250	6.650	6.650	10,265,100
2021-12-17	6.300	6.300	6.200	6.200	6.200	1,050,000
2021-12-16	6.300	6.350	6.250	6.250	6.250	476,400
2021-12-15	6.250	6.400	6.250	6.300	6.300	1,684,500
2021-12-14	6.350	6.350	6.250	6.250	6.250	1,919,700
2021-12-13	6.400	6.500	6.350	6.350	6.350	1,499,700
2021-12-09	6.450	6.500	6.400	6.400	6.400	627,900
2021-12-08	6.450	6.600	6.400	6.450	6.450	3,033,700
2021-12-07	6.550	6.600	6.400	6.450	6.450	4,645,800
2021-12-03	6.100	6.750	6.100	6.500	6.500	13,425,300
2021-12-02	6.150	6.250	6.100	6.100	6.100	1,083,400
2021-12-01	6.000	6.150	5.950	6.100	6.100	2,965,800
2021-11-30	6.300	6.450	6.000	6.000	6.000	2,915,200
2021-11-29	6.400	6.450	6.250	6.300	6.300	1,672,800
2021-11-26	6.600	6.600	6.350	6.400	6.400	2,967,100
2021-11-25	6.700	6.700	6.500	6.550	6.550	1,825,200
2021-11-24	6.450	6.750	6.400	6.700	6.700	5,383,400
2021-11-23	6.400	6.550	6.400	6.400	6.400	1,234,800
2021-11-22	6.500	6.500	6.350	6.400	6.400	2,684,500
2021-11-19	6.600	6.650	6.450	6.500	6.500	2,304,400
2021-11-18	6.450	6.650	6.450	6.600	6.600	2,431,200
2021-11-17	6.450	6.550	6.400	6.450	6.450	1,448,500
2021-11-16	6.500	6.600	6.350	6.400	6.400	3,048,900
2021-11-15	6.750	6.750	6.500	6.550	6.550	2,276,300
2021-11-12	6.550	6.800	6.500	6.650	6.650	3,011,500
2021-11-11	6.550	6.650	6.550	6.550	6.550	1,017,700
2021-11-10	6.500	6.650	6.450	6.550	6.550	2,396,800
2021-11-09	6.550	6.700	6.400	6.500	6.500	4,181,300

← NewerPage 20 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.