Ubis (Asia) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.550 | 6.700 | 6.400 | 6.500 | 6.500 | 4,181,300 |
| 2021-11-08 | 6.750 | 6.800 | 6.500 | 6.550 | 6.550 | 3,205,400 |
| 2021-11-05 | 7.000 | 7.000 | 6.650 | 6.700 | 6.700 | 4,846,600 |
| 2021-11-04 | 6.500 | 7.100 | 6.350 | 7.050 | 7.050 | 14,647,700 |
| 2021-11-03 | 6.800 | 6.900 | 6.400 | 6.450 | 6.450 | 6,282,200 |
| 2021-11-02 | 6.850 | 7.050 | 6.800 | 6.800 | 6.800 | 5,114,300 |
| 2021-11-01 | 7.100 | 7.200 | 7.100 | 7.100 | 6.916 | 3,303,700 |
| 2021-10-29 | 7.250 | 7.300 | 7.050 | 7.100 | 6.916 | 6,916,100 |
| 2021-10-28 | 7.300 | 7.450 | 7.100 | 7.150 | 6.965 | 6,586,600 |
| 2021-10-27 | 7.550 | 7.550 | 7.300 | 7.300 | 7.111 | 9,817,200 |
| 2021-10-26 | 7.650 | 7.750 | 7.500 | 7.550 | 7.354 | 6,559,100 |
| 2021-10-25 | 7.650 | 7.800 | 7.500 | 7.550 | 7.354 | 8,883,900 |
| 2021-10-21 | 7.700 | 7.750 | 7.500 | 7.600 | 7.403 | 9,573,200 |
| 2021-10-20 | 7.700 | 7.850 | 7.600 | 7.650 | 7.452 | 17,884,900 |
| 2021-10-19 | 8.250 | 8.350 | 7.650 | 7.650 | 7.452 | 41,982,100 |
| 2021-10-18 | 8.000 | 8.350 | 7.800 | 8.150 | 7.939 | 73,920,900 |
| 2021-10-15 | 8.600 | 8.700 | 7.900 | 7.900 | 7.695 | 120,440,400 |
| 2021-10-14 | 8.900 | 9.450 | 7.450 | 8.400 | 8.182 | 446,196,300 |
← NewerPage 21 of 21 · 1,218 trading days
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.