Ubis (Asia) Public Company Limited historical data

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

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

← NewerPage 9 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.