Ubis (Asia) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.910 | 1.940 | 1.900 | 1.940 | 1.940 | 95,400 |
| 2024-10-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-10-21 | 1.930 | 1.950 | 1.910 | 1.950 | 1.950 | 13,200 |
| 2024-10-18 | 1.950 | 1.950 | 1.900 | 1.940 | 1.940 | 26,200 |
| 2024-10-17 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 29,400 |
| 2024-10-16 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-10-15 | 2.000 | 2.020 | 1.920 | 1.920 | 1.920 | 91,700 |
| 2024-10-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-10-10 | 1.940 | 2.020 | 1.940 | 2.000 | 2.000 | 26,100 |
| 2024-10-09 | 1.920 | 1.990 | 1.920 | 1.940 | 1.940 | 17,100 |
| 2024-10-08 | 2.040 | 2.040 | 1.920 | 1.940 | 1.940 | 57,200 |
| 2024-10-07 | 2.000 | 2.020 | 1.930 | 2.000 | 2.000 | 7,400 |
| 2024-10-04 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-10-03 | 1.950 | 1.970 | 1.940 | 1.960 | 1.960 | 29,800 |
| 2024-10-02 | 2.000 | 2.020 | 1.950 | 1.950 | 1.950 | 98,800 |
| 2024-10-01 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-09-30 | 1.990 | 2.040 | 1.980 | 2.040 | 2.040 | 45,300 |
| 2024-09-27 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-09-26 | 2.060 | 2.080 | 2.020 | 2.020 | 2.020 | 52,300 |
| 2024-09-25 | 2.060 | 2.140 | 2.020 | 2.080 | 2.080 | 301,700 |
| 2024-09-24 | 2.020 | 2.080 | 1.990 | 2.040 | 2.040 | 314,200 |
| 2024-09-23 | 2.000 | 2.020 | 1.990 | 1.990 | 1.990 | 113,700 |
| 2024-09-20 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-09-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-09-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-09-17 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-09-16 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-09-13 | 1.780 | 1.810 | 1.770 | 1.810 | 1.810 | 239,700 |
| 2024-09-12 | 1.760 | 1.800 | 1.750 | 1.770 | 1.770 | 503,200 |
| 2024-09-11 | 1.790 | 1.800 | 1.740 | 1.760 | 1.760 | 525,100 |
| 2024-09-10 | 1.780 | 1.880 | 1.780 | 1.790 | 1.790 | 1,401,700 |
| 2024-09-09 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-09-06 | 1.770 | 1.860 | 1.760 | 1.780 | 1.780 | 763,400 |
| 2024-09-05 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 300,800 |
| 2024-09-04 | 1.760 | 1.820 | 1.730 | 1.740 | 1.740 | 788,250 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-08-30 | 1.760 | 1.760 | 1.730 | 1.730 | 1.730 | 51,800 |
| 2024-08-29 | 1.740 | 1.760 | 1.740 | 1.740 | 1.740 | 77,700 |
| 2024-08-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-08-27 | 1.770 | 1.770 | 1.740 | 1.750 | 1.750 | 85,600 |
| 2024-08-26 | 1.760 | 1.790 | 1.740 | 1.770 | 1.770 | 452,800 |
| 2024-08-23 | 1.770 | 1.780 | 1.740 | 1.750 | 1.750 | 340,000 |
| 2024-08-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-08-21 | 1.760 | 1.770 | 1.740 | 1.750 | 1.750 | 127,300 |
| 2024-08-20 | 1.770 | 1.780 | 1.730 | 1.750 | 1.750 | 352,000 |
| 2024-08-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-08-16 | 1.790 | 1.830 | 1.760 | 1.800 | 1.800 | 130,100 |
| 2024-08-15 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-08-14 | 1.800 | 1.880 | 1.750 | 1.760 | 1.760 | 158,100 |
| 2024-08-13 | 1.820 | 1.890 | 1.820 | 1.840 | 1.840 | 117,300 |
| 2024-08-09 | 1.770 | 1.950 | 1.770 | 1.900 | 1.900 | 19,400 |
| 2024-08-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-08-07 | 1.790 | 1.890 | 1.790 | 1.850 | 1.850 | 73,000 |
| 2024-08-06 | 1.990 | 1.990 | 1.640 | 1.780 | 1.780 | 128,800 |
| 2024-08-05 | 1.940 | 1.990 | 1.890 | 1.890 | 1.890 | 263,800 |
| 2024-08-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-08-01 | 1.980 | 2.080 | 1.980 | 1.980 | 1.980 | 208,000 |
| 2024-07-31 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 24,400 |
| 2024-07-30 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
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.