Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.250	1.250	1.250	1.250	1.250	500
2025-04-21	1.230	1.230	1.230	1.230	1.230	900
2025-04-18	1.220	1.220	1.160	1.190	1.190	3,800
2025-04-17	1.240	1.240	1.140	1.140	1.140	26,100
2025-04-16	1.130	1.160	1.120	1.140	1.140	5,000
2025-04-11	1.170	1.170	1.130	1.160	1.160	8,200
2025-04-10	1.230	1.260	1.160	1.160	1.160	25,400
2025-04-09	1.120	1.250	1.120	1.250	1.250	23,100
2025-04-08	1.210	1.260	1.190	1.190	1.190	11,100
2025-04-04	1.210	1.240	1.210	1.240	1.240	2,200
2025-04-03	1.270	1.270	1.270	1.270	1.270	0
2025-04-02	1.210	1.270	1.210	1.270	1.270	8,500
2025-04-01	1.240	1.260	1.240	1.260	1.260	200
2025-03-31	1.220	1.310	1.200	1.270	1.270	13,400
2025-03-28	1.290	1.300	1.230	1.270	1.270	7,000
2025-03-27	1.290	1.290	1.270	1.290	1.290	2,300
2025-03-26	1.260	1.300	1.240	1.290	1.290	55,300
2025-03-25	1.240	1.450	1.240	1.270	1.270	402,600
2025-03-24	1.140	1.250	1.140	1.230	1.230	126,200
2025-03-21	1.190	1.190	1.130	1.150	1.150	97,500
2025-03-20	1.170	1.180	1.160	1.170	1.170	10,200
2025-03-19	1.190	1.190	1.150	1.160	1.160	3,200
2025-03-18	1.160	1.160	1.160	1.160	1.160	91,500
2025-03-17	1.160	1.190	1.160	1.190	1.190	2,100
2025-03-14	1.190	1.190	1.170	1.170	1.170	12,900
2025-03-13	1.190	1.190	1.160	1.170	1.170	7,900
2025-03-12	1.200	1.200	1.150	1.150	1.150	20,400
2025-03-11	1.200	1.200	1.140	1.190	1.190	22,200
2025-03-10	1.200	1.200	1.140	1.180	1.180	3,800
2025-03-07	1.180	1.180	1.170	1.180	1.180	10,500
2025-03-06	1.170	1.180	1.160	1.180	1.180	5,600
2025-03-05	1.170	1.170	1.170	1.170	1.170	4,700
2025-03-04	1.180	1.180	1.160	1.170	1.170	56,000
2025-03-03	1.190	1.190	1.160	1.170	1.170	42,900
2025-02-28	1.210	1.210	1.170	1.190	1.190	13,200
2025-02-27	1.230	1.230	1.180	1.210	1.210	46,200
2025-02-26	1.190	1.220	1.170	1.220	1.220	400,700
2025-02-25	1.160	1.160	1.140	1.150	1.150	49,200
2025-02-24	1.160	1.160	1.140	1.160	1.160	66,200
2025-02-21	1.220	1.220	1.100	1.160	1.160	80,700
2025-02-20	1.200	1.300	1.200	1.220	1.220	25,200
2025-02-19	1.250	1.250	1.240	1.240	1.240	32,800
2025-02-18	1.200	1.300	1.200	1.220	1.220	42,300
2025-02-17	1.200	1.230	1.140	1.230	1.230	21,600
2025-02-14	1.250	1.290	1.190	1.220	1.220	57,100
2025-02-13	1.280	1.280	1.240	1.240	1.240	8,400
2025-02-11	1.250	1.300	1.230	1.280	1.280	10,500
2025-02-10	1.230	1.250	1.230	1.250	1.250	2,100
2025-02-07	1.280	1.280	1.230	1.280	1.280	39,600
2025-02-06	1.260	1.270	1.260	1.270	1.270	44,700
2025-02-05	1.320	1.330	1.250	1.280	1.280	160,800
2025-02-04	1.340	1.360	1.340	1.360	1.360	700
2025-02-03	1.320	1.400	1.320	1.340	1.340	86,500
2025-01-31	1.400	1.490	1.400	1.410	1.410	33,300
2025-01-30	1.400	1.400	1.310	1.400	1.400	18,500
2025-01-29	1.360	1.400	1.360	1.390	1.390	1,200
2025-01-28	1.420	1.420	1.340	1.400	1.400	19,000
2025-01-27	1.370	1.400	1.320	1.390	1.390	18,900
2025-01-24	1.440	1.440	1.360	1.420	1.420	15,600
2025-01-23	1.380	1.400	1.370	1.400	1.400	3,800

← NewerPage 7 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.