Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.100	1.100	1.080	1.090	1.090	4,600
2025-07-22	1.110	1.110	1.050	1.080	1.080	90,500
2025-07-21	1.100	1.110	1.070	1.080	1.080	62,800
2025-07-18	1.110	1.170	1.100	1.110	1.110	138,000
2025-07-17	1.150	1.160	1.120	1.120	1.120	48,100
2025-07-16	1.150	1.150	1.130	1.150	1.150	8,600
2025-07-15	1.210	1.210	1.150	1.160	1.160	4,800
2025-07-14	1.160	1.160	1.160	1.160	1.160	19,100
2025-07-11	1.210	1.230	1.160	1.160	1.160	11,000
2025-07-09	1.210	1.210	1.210	1.210	1.210	100
2025-07-08	1.200	1.200	1.200	1.200	1.200	0
2025-07-07	1.200	1.200	1.200	1.200	1.200	0
2025-07-04	1.190	1.210	1.180	1.200	1.200	10,400
2025-07-03	1.130	1.230	1.130	1.190	1.190	27,300
2025-07-02	1.120	1.180	1.120	1.180	1.180	200
2025-07-01	1.110	1.140	1.110	1.140	1.140	72,300
2025-06-30	1.120	1.120	1.110	1.120	1.120	16,100
2025-06-27	1.150	1.150	1.120	1.120	1.120	18,200
2025-06-26	1.040	1.120	1.040	1.120	1.120	19,100
2025-06-25	1.110	1.120	1.110	1.120	1.120	9,800
2025-06-24	1.090	1.130	1.090	1.130	1.130	29,800
2025-06-23	1.100	1.100	1.010	1.060	1.060	66,800
2025-06-20	1.150	1.150	1.100	1.150	1.150	3,200
2025-06-19	1.110	1.140	1.090	1.120	1.120	115,100
2025-06-18	1.190	1.190	1.140	1.140	1.140	6,500
2025-06-17	1.160	1.160	1.130	1.150	1.150	59,700
2025-06-16	1.200	1.200	1.200	1.200	1.200	100
2025-06-13	1.220	1.230	1.220	1.220	1.220	600
2025-06-12	1.220	1.220	1.170	1.190	1.190	8,100
2025-06-11	1.220	1.220	1.170	1.170	1.170	11,000
2025-06-10	1.210	1.210	1.210	1.210	1.210	3,300
2025-06-09	1.160	1.220	1.160	1.160	1.160	53,100
2025-06-06	1.200	1.200	1.200	1.200	1.200	0
2025-06-05	1.190	1.220	1.120	1.200	1.200	16,100
2025-06-04	1.170	1.170	1.170	1.170	1.170	5,000
2025-05-30	1.220	1.220	1.170	1.220	1.220	300
2025-05-29	1.190	1.230	1.190	1.200	1.200	11,800
2025-05-28	1.200	1.200	1.180	1.180	1.180	5,100
2025-05-27	1.200	1.200	1.180	1.190	1.190	5,300
2025-05-26	1.170	1.180	1.160	1.180	1.180	9,100
2025-05-23	1.160	1.230	1.160	1.180	1.180	17,700
2025-05-22	1.180	1.180	1.180	1.180	1.180	1,200
2025-05-21	1.190	1.200	1.150	1.180	1.180	14,000
2025-05-20	1.170	1.200	1.170	1.170	1.170	7,400
2025-05-19	1.190	1.200	1.160	1.160	1.160	7,100
2025-05-16	1.200	1.200	1.200	1.200	1.200	500
2025-05-15	1.170	1.200	1.140	1.200	1.200	17,300
2025-05-14	1.170	1.200	1.170	1.200	1.200	6,100
2025-05-13	1.200	1.200	1.190	1.190	1.190	12,000
2025-05-09	1.200	1.230	1.180	1.200	1.200	18,200
2025-05-08	1.190	1.240	1.180	1.240	1.240	14,200
2025-05-07	1.220	1.250	1.140	1.240	1.240	61,900
2025-05-06	1.230	1.260	1.100	1.250	1.250	37,800
2025-05-02	1.250	1.380	1.240	1.260	1.260	14,800
2025-04-30	1.270	1.270	1.210	1.250	1.250	9,600
2025-04-29	1.250	1.260	1.170	1.240	1.240	36,000
2025-04-28	1.190	1.280	1.140	1.240	1.240	71,200
2025-04-25	1.150	1.220	1.130	1.130	1.130	15,800
2025-04-24	1.140	1.170	1.110	1.150	1.150	29,800
2025-04-23	1.170	1.170	1.000	1.140	1.140	377,500

← NewerPage 6 of 21 · 1,216 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.