Ubis (Asia) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.370	1.400	1.350	1.400	1.400	18,900
2025-01-21	1.400	1.400	1.330	1.370	1.370	2,600
2025-01-20	1.340	1.390	1.320	1.390	1.390	27,000
2025-01-17	1.380	1.430	1.330	1.390	1.390	37,700
2025-01-16	1.410	1.450	1.380	1.400	1.400	99,900
2025-01-15	1.430	1.430	1.420	1.420	1.420	10,600
2025-01-14	1.420	1.500	1.420	1.460	1.460	6,400
2025-01-13	1.430	1.440	1.410	1.440	1.440	40,100
2025-01-10	1.420	1.510	1.420	1.450	1.450	52,400
2025-01-09	1.470	1.490	1.460	1.460	1.460	26,500
2025-01-08	1.480	1.480	1.470	1.480	1.480	12,200
2025-01-07	1.480	1.500	1.480	1.480	1.480	44,500
2025-01-06	1.480	1.490	1.470	1.470	1.470	11,000
2025-01-03	1.510	1.520	1.470	1.470	1.470	2,500
2025-01-02	1.450	1.500	1.450	1.500	1.500	30,300
2024-12-30	1.480	1.510	1.470	1.500	1.500	8,900
2024-12-27	1.520	1.550	1.480	1.510	1.510	69,800
2024-12-26	1.500	1.520	1.500	1.500	1.500	4,200
2024-12-25	1.500	1.500	1.480	1.490	1.490	84,000
2024-12-24	1.530	1.530	1.500	1.520	1.520	12,700
2024-12-23	1.500	1.550	1.500	1.530	1.530	28,000
2024-12-20	1.500	1.550	1.480	1.510	1.510	54,800
2024-12-19	1.530	1.540	1.500	1.540	1.540	9,200
2024-12-18	1.500	1.540	1.450	1.540	1.540	38,800
2024-12-17	1.640	1.640	1.500	1.500	1.500	193,000
2024-12-16	1.680	1.680	1.590	1.600	1.600	65,600
2024-12-13	1.640	1.690	1.630	1.690	1.690	38,700
2024-12-12	1.640	1.640	1.620	1.630	1.630	19,700
2024-12-11	1.610	1.650	1.610	1.630	1.630	56,400
2024-12-09	1.640	1.690	1.610	1.630	1.630	43,200
2024-12-06	1.630	1.690	1.630	1.660	1.660	28,300
2024-12-04	1.630	1.650	1.600	1.630	1.630	103,300
2024-12-03	1.620	1.660	1.620	1.630	1.630	25,200
2024-12-02	1.680	1.690	1.610	1.620	1.620	36,700
2024-11-29	1.600	1.700	1.600	1.700	1.700	14,700
2024-11-28	1.630	1.660	1.620	1.630	1.630	37,800
2024-11-27	1.630	1.700	1.600	1.660	1.660	138,400
2024-11-26	1.640	1.770	1.640	1.660	1.660	78,200
2024-11-25	1.690	1.700	1.650	1.680	1.680	14,800
2024-11-22	1.700	1.740	1.690	1.700	1.700	50,900
2024-11-21	1.700	1.750	1.700	1.700	1.700	32,600
2024-11-20	1.720	1.750	1.700	1.700	1.700	76,100
2024-11-19	1.720	1.780	1.720	1.780	1.780	77,700
2024-11-18	1.790	1.800	1.710	1.720	1.720	49,200
2024-11-15	1.770	1.810	1.750	1.790	1.790	40,600
2024-11-14	1.810	1.890	1.750	1.770	1.770	64,600
2024-11-13	1.830	1.840	1.780	1.780	1.780	36,600
2024-11-12	1.800	1.860	1.800	1.840	1.840	500
2024-11-11	1.840	1.880	1.800	1.870	1.870	171,300
2024-11-08	1.870	1.900	1.850	1.880	1.880	118,200
2024-11-07	1.910	1.910	1.880	1.900	1.900	6,400
2024-11-06	1.910	1.910	1.890	1.910	1.910	800
2024-11-05	1.930	1.930	1.910	1.920	1.920	4,200
2024-11-04	1.940	1.940	1.930	1.930	1.930	17,300
2024-11-01	1.950	1.960	1.910	1.940	1.940	15,400
2024-10-31	1.950	1.980	1.880	1.950	1.950	27,600
2024-10-30	1.940	1.960	1.920	1.950	1.950	40,800
2024-10-29	1.930	1.930	1.930	1.930	1.930	0
2024-10-28	1.940	1.940	1.850	1.930	1.930	83,700
2024-10-25	1.940	1.940	1.940	1.940	1.940	0

← NewerPage 8 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.