Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.890	0.900	0.890	0.900	0.900	908,246
2026-01-19	0.930	0.930	0.870	0.880	0.880	827,423
2026-01-16	0.940	0.970	0.940	0.950	0.950	46,903
2026-01-15	0.950	0.980	0.940	0.950	0.950	24,006
2026-01-14	0.990	0.990	0.940	0.970	0.970	14,500
2026-01-13	1.010	1.010	0.970	0.980	0.980	12,500
2026-01-12	0.990	1.010	0.950	0.970	0.970	66,905
2026-01-09	1.080	1.080	0.980	1.050	1.050	89,900
2026-01-08	0.910	1.090	0.910	1.030	1.030	267,395
2026-01-07	0.930	0.930	0.900	0.900	0.900	28,000
2026-01-06	0.900	0.940	0.900	0.920	0.920	5,400
2026-01-05	0.910	0.940	0.910	0.940	0.940	8,601
2025-12-30	0.890	0.900	0.890	0.900	0.900	51,400
2025-12-29	0.890	0.920	0.890	0.900	0.900	6,300
2025-12-26	0.920	0.920	0.900	0.900	0.900	3,800
2025-12-25	0.900	0.920	0.880	0.910	0.910	4,401
2025-12-24	0.890	0.960	0.890	0.910	0.910	29,502
2025-12-23	0.900	0.900	0.900	0.900	0.900	4,500
2025-12-22	0.920	0.920	0.900	0.900	0.900	2,102
2025-12-19	0.920	0.930	0.890	0.900	0.900	7,000
2025-12-18	0.920	0.920	0.900	0.900	0.900	5,310
2025-12-17	0.860	0.920	0.780	0.910	0.910	56,410
2025-12-16	0.900	0.900	0.870	0.870	0.870	1,100
2025-12-15	0.870	0.880	0.870	0.880	0.880	2,100
2025-12-12	0.880	0.920	0.850	0.910	0.910	25,300
2025-12-11	0.910	0.910	0.910	0.910	0.910	400
2025-12-09	0.920	0.920	0.900	0.900	0.900	9,977
2025-12-08	0.890	0.920	0.890	0.920	0.920	500
2025-12-04	0.920	0.920	0.920	0.920	0.920	16,704
2025-12-03	0.920	0.920	0.890	0.920	0.920	10,812
2025-12-02	0.930	0.930	0.890	0.910	0.910	36,687
2025-12-01	0.880	0.970	0.880	0.920	0.920	121,910
2025-11-28	0.920	0.930	0.860	0.880	0.880	202,394
2025-11-27	0.940	0.940	0.930	0.930	0.930	67,101
2025-11-26	0.950	0.950	0.920	0.940	0.940	124,620
2025-11-25	0.940	0.970	0.930	0.950	0.950	99,100
2025-11-24	0.950	0.990	0.900	0.990	0.990	69,102
2025-11-21	1.000	1.000	0.960	0.970	0.970	18,700
2025-11-20	1.000	1.010	0.990	0.990	0.990	40,715
2025-11-19	0.980	0.990	0.980	0.990	0.990	14,500
2025-11-18	0.980	1.000	0.970	1.000	1.000	147,200
2025-11-17	1.020	1.020	0.980	1.000	1.000	103,031
2025-11-14	1.020	1.030	1.020	1.030	1.030	400
2025-11-13	1.070	1.070	1.030	1.030	1.030	1,600
2025-11-12	1.020	1.080	1.020	1.030	1.030	143,250
2025-11-11	1.010	1.020	1.000	1.020	1.020	38,501
2025-11-10	1.020	1.030	1.010	1.020	1.020	12,710
2025-11-07	1.000	1.030	1.000	1.030	1.030	12,400
2025-11-06	1.020	1.030	0.920	1.000	1.000	210,302
2025-11-05	1.040	1.040	1.040	1.040	1.040	2,000
2025-11-04	1.020	1.050	1.020	1.050	1.050	211,800
2025-11-03	1.060	1.060	1.050	1.050	1.050	900
2025-10-31	1.050	1.080	1.050	1.070	1.070	1,023
2025-10-30	1.050	1.050	1.050	1.050	1.050	26,900
2025-10-29	1.070	1.070	1.060	1.060	1.060	1,127
2025-10-28	1.030	1.050	1.030	1.030	1.030	49,501
2025-10-27	1.040	1.070	1.030	1.030	1.030	18,952
2025-10-24	1.070	1.070	1.050	1.060	1.060	41,100
2025-10-22	1.080	1.090	1.080	1.090	1.090	6,603
2025-10-21	1.090	1.090	1.050	1.080	1.080	11,602

← NewerPage 4 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.