Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.040	1.040	1.010	1.010	1.010	22,203
2026-04-20	1.000	1.100	1.000	1.040	1.040	54,510
2026-04-17	1.020	1.020	1.010	1.010	1.010	2,108
2026-04-16	1.000	1.030	1.000	1.020	1.020	6,201
2026-04-10	1.040	1.040	1.010	1.020	1.020	16,260
2026-04-09	1.030	1.030	1.000	1.030	1.030	11,301
2026-04-08	1.030	1.040	1.030	1.040	1.040	29,905
2026-04-07	1.100	1.110	0.950	1.070	1.070	295,502
2026-04-03	1.130	1.130	1.090	1.130	1.130	20,201
2026-04-02	1.110	1.130	1.090	1.090	1.090	24,277
2026-04-01	1.150	1.150	1.090	1.100	1.100	51,562
2026-03-31	1.090	1.100	1.050	1.090	1.090	47,151
2026-03-30	1.060	1.080	1.060	1.060	1.060	13,608
2026-03-27	1.080	1.100	1.050	1.050	1.050	35,200
2026-03-26	1.060	1.100	1.060	1.080	1.080	56,902
2026-03-25	1.100	1.140	1.080	1.080	1.080	86,708
2026-03-24	1.080	1.150	1.070	1.150	1.150	82,504
2026-03-23	1.120	1.120	1.060	1.090	1.090	69,840
2026-03-20	1.090	1.240	1.080	1.140	1.140	846,142
2026-03-19	1.050	1.170	1.050	1.080	1.080	558,635
2026-03-18	0.960	1.240	0.960	1.240	1.240	2,854,730
2026-03-17	0.940	0.970	0.930	0.950	0.950	35,809
2026-03-16	0.990	0.990	0.950	0.950	0.950	58,400
2026-03-13	0.990	1.000	0.950	0.990	0.990	68,700
2026-03-12	0.990	1.000	0.970	1.000	1.000	14,521
2026-03-11	0.990	1.010	0.970	0.970	0.970	45,501
2026-03-10	0.990	1.020	0.940	1.000	1.000	117,012
2026-03-09	0.980	1.000	0.900	1.000	1.000	83,514
2026-03-06	1.010	1.030	0.990	0.990	0.990	52,603
2026-03-05	0.980	1.050	0.980	1.030	1.030	107,105
2026-03-04	1.080	1.080	0.980	1.000	1.000	165,201
2026-03-02	1.100	1.180	1.080	1.100	1.100	163,608
2026-02-27	1.230	1.290	1.150	1.220	1.220	358,314
2026-02-26	1.350	1.380	1.250	1.280	1.280	737,303
2026-02-25	1.280	1.560	1.270	1.360	1.360	5,690,625
2026-02-24	0.950	1.200	0.950	1.200	1.200	570,531
2026-02-23	0.900	0.950	0.900	0.920	0.920	12,732,130
2026-02-20	0.900	0.900	0.880	0.900	0.900	908
2026-02-19	0.900	0.900	0.880	0.890	0.890	145,907
2026-02-18	0.890	0.900	0.890	0.890	0.890	83,305
2026-02-17	0.890	0.900	0.890	0.900	0.900	161,312
2026-02-16	0.890	0.900	0.890	0.890	0.890	248,817
2026-02-13	0.890	0.900	0.890	0.890	0.890	219,308
2026-02-12	0.890	0.900	0.890	0.900	0.900	186,588
2026-02-11	0.890	0.900	0.890	0.900	0.900	61,880
2026-02-10	0.900	0.900	0.890	0.890	0.890	117,409
2026-02-09	0.890	0.900	0.890	0.900	0.900	308,342
2026-02-06	0.890	0.900	0.890	0.890	0.890	265,290
2026-02-05	0.890	0.890	0.890	0.890	0.890	87,301
2026-02-04	0.900	0.900	0.890	0.890	0.890	47,800
2026-02-03	0.890	0.900	0.890	0.900	0.900	52,660
2026-02-02	0.890	0.900	0.890	0.890	0.890	471,761
2026-01-30	0.890	0.900	0.890	0.890	0.890	150,176
2026-01-29	0.900	0.900	0.890	0.890	0.890	91,201
2026-01-28	0.890	0.900	0.890	0.890	0.890	121,575
2026-01-27	0.890	0.900	0.890	0.890	0.890	2,071,600
2026-01-26	0.890	0.900	0.890	0.900	0.900	804,100
2026-01-23	0.890	0.900	0.890	0.900	0.900	1,031,417
2026-01-22	0.890	0.900	0.890	0.900	0.900	1,307,519
2026-01-21	0.890	0.900	0.890	0.890	0.890	212,805

← NewerPage 3 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.