Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.090	1.090	1.050	1.080	1.080	11,602
2025-10-20	1.040	1.110	1.040	1.110	1.110	27,705
2025-10-17	1.090	1.100	1.070	1.100	1.100	47,800
2025-10-16	1.080	1.140	1.080	1.110	1.110	22,600
2025-10-15	1.150	1.150	1.010	1.140	1.140	56,226
2025-10-14	1.150	1.160	1.110	1.110	1.110	16,210
2025-10-10	1.150	1.160	1.140	1.150	1.150	91,500
2025-10-09	1.150	1.180	1.150	1.180	1.180	16,902
2025-10-08	1.150	1.180	1.150	1.180	1.180	39,304
2025-10-07	1.170	1.190	1.160	1.160	1.160	3,602
2025-10-06	1.200	1.200	1.160	1.180	1.180	7,229
2025-10-03	1.170	1.190	1.160	1.160	1.160	37,100
2025-10-02	1.200	1.200	1.200	1.200	1.200	303
2025-10-01	1.170	1.200	1.170	1.200	1.200	10,100
2025-09-30	1.200	1.200	1.160	1.190	1.190	11,401
2025-09-29	1.160	1.210	1.160	1.200	1.200	16,500
2025-09-26	1.200	1.210	1.160	1.200	1.200	5,652
2025-09-25	1.180	1.190	1.180	1.190	1.190	6,805
2025-09-24	1.160	1.190	1.160	1.170	1.170	15,400
2025-09-23	1.160	1.210	1.160	1.160	1.160	15,900
2025-09-22	1.180	1.190	1.180	1.190	1.190	1,500
2025-09-19	1.190	1.200	1.190	1.190	1.190	51,802
2025-09-18	1.160	1.200	1.140	1.170	1.170	40,300
2025-09-17	1.180	1.200	1.180	1.200	1.200	33,701
2025-09-16	1.140	1.190	1.130	1.170	1.170	88,126
2025-09-15	1.130	1.170	1.130	1.170	1.170	76,400
2025-09-12	1.180	1.200	1.180	1.200	1.200	6,000
2025-09-11	1.200	1.200	1.180	1.200	1.200	35,700
2025-09-10	1.200	1.200	1.190	1.190	1.190	2,000
2025-09-09	1.200	1.210	1.180	1.200	1.200	109,802
2025-09-08	1.170	1.190	1.170	1.190	1.190	60,703
2025-09-05	1.090	1.180	1.080	1.180	1.180	85,710
2025-09-04	1.110	1.110	1.070	1.100	1.100	33,400
2025-09-03	1.100	1.100	1.100	1.100	1.100	4,300
2025-09-02	1.070	1.110	1.070	1.080	1.080	7,900
2025-09-01	1.080	1.100	1.080	1.100	1.100	4,000
2025-08-29	1.090	1.100	1.090	1.100	1.100	5,800
2025-08-28	1.100	1.110	1.070	1.110	1.110	27,100
2025-08-27	1.120	1.150	1.100	1.100	1.100	16,400
2025-08-26	1.100	1.100	1.090	1.100	1.100	2,700
2025-08-25	1.100	1.110	1.090	1.100	1.100	19,000
2025-08-22	1.090	1.110	1.090	1.100	1.100	34,300
2025-08-21	1.120	1.120	1.100	1.100	1.100	3,700
2025-08-20	1.140	1.140	1.110	1.120	1.120	800
2025-08-19	1.140	1.140	1.110	1.110	1.110	29,400
2025-08-18	1.130	1.150	1.130	1.140	1.140	6,500
2025-08-15	1.130	1.150	1.110	1.150	1.150	12,300
2025-08-14	1.140	1.180	1.100	1.140	1.140	22,300
2025-08-13	1.180	1.180	1.130	1.180	1.180	5,500
2025-08-08	1.120	1.180	1.120	1.140	1.140	9,800
2025-08-07	1.160	1.170	1.140	1.160	1.160	29,500
2025-08-06	1.130	1.180	1.110	1.140	1.140	27,400
2025-08-05	1.050	1.150	1.050	1.120	1.120	34,800
2025-08-04	1.080	1.080	1.040	1.040	1.040	80,500
2025-08-01	1.070	1.080	1.060	1.070	1.070	59,800
2025-07-31	1.080	1.080	1.050	1.060	1.060	66,600
2025-07-30	1.090	1.090	1.050	1.060	1.060	86,500
2025-07-29	1.100	1.100	1.040	1.070	1.070	50,700
2025-07-25	1.080	1.100	1.050	1.060	1.060	41,700
2025-07-24	1.090	1.100	1.070	1.100	1.100	28,200

← NewerPage 5 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.