Ubis (Asia) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.360 | 1.370 | 1.330 | 1.360 | 1.360 | 58,500 |
| 2026-10-15 | 1.370 | 1.390 | 1.350 | 1.360 | 1.360 | 33,500 |
| 2026-10-14 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 11,700 |
| 2026-10-12 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 23,500 |
| 2026-10-09 | 1.410 | 1.410 | 1.350 | 1.390 | 1.390 | 19,602 |
| 2026-10-08 | 1.390 | 1.390 | 1.350 | 1.380 | 1.380 | 33,530 |
| 2026-10-07 | 1.390 | 1.420 | 1.390 | 1.410 | 1.410 | 89,534 |
| 2026-10-06 | 1.370 | 1.400 | 1.360 | 1.360 | 1.360 | 58,011 |
| 2026-10-05 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 20,611 |
| 2026-10-02 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 53,800 |
| 2026-10-01 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 54,101 |
| 2026-09-30 | 1.400 | 1.400 | 1.300 | 1.330 | 1.330 | 338,800 |
| 2026-09-29 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 53,500 |
| 2026-09-28 | 1.420 | 1.430 | 1.400 | 1.430 | 1.430 | 57,100 |
| 2026-09-25 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 27,103 |
| 2026-09-24 | 1.450 | 1.450 | 1.410 | 1.440 | 1.440 | 26,910 |
| 2026-09-23 | 1.450 | 1.500 | 1.440 | 1.440 | 1.440 | 138,110 |
| 2026-09-22 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 37,512 |
| 2026-09-21 | 1.430 | 1.460 | 1.410 | 1.440 | 1.440 | 111,705 |
| 2026-09-18 | 1.450 | 1.470 | 1.420 | 1.440 | 1.440 | 81,025 |
| 2026-09-17 | 1.460 | 1.470 | 1.430 | 1.460 | 1.460 | 155,601 |
| 2026-09-16 | 1.480 | 1.500 | 1.450 | 1.460 | 1.460 | 456,720 |
| 2026-09-15 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 90,810 |
| 2026-09-14 | 1.500 | 1.520 | 1.490 | 1.520 | 1.520 | 64,300 |
| 2026-09-11 | 1.530 | 1.560 | 1.500 | 1.520 | 1.520 | 345,300 |
| 2026-09-10 | 1.510 | 1.540 | 1.490 | 1.520 | 1.520 | 472,135 |
| 2026-09-09 | 1.490 | 1.530 | 1.490 | 1.520 | 1.520 | 305,110 |
| 2026-09-08 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 246,602 |
| 2026-09-07 | 1.500 | 1.540 | 1.490 | 1.510 | 1.510 | 361,037 |
| 2026-09-04 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 91,037 |
| 2026-09-03 | 1.490 | 1.530 | 1.490 | 1.490 | 1.490 | 193,782 |
| 2026-09-02 | 1.500 | 1.530 | 1.470 | 1.490 | 1.490 | 255,302 |
| 2026-09-01 | 1.470 | 1.620 | 1.450 | 1.490 | 1.490 | 2,227,662 |
| 2026-08-31 | 1.480 | 1.500 | 1.450 | 1.470 | 1.470 | 249,412 |
| 2026-08-28 | 1.490 | 1.520 | 1.460 | 1.480 | 1.480 | 163,201 |
| 2026-08-27 | 1.500 | 1.540 | 1.480 | 1.490 | 1.490 | 328,504 |
| 2026-08-26 | 1.580 | 1.600 | 1.430 | 1.490 | 1.490 | 1,175,502 |
| 2026-08-25 | 1.660 | 1.670 | 1.550 | 1.580 | 1.580 | 2,039,115 |
| 2026-08-24 | 1.450 | 1.710 | 1.450 | 1.670 | 1.670 | 7,702,613 |
| 2026-08-21 | 1.410 | 1.460 | 1.370 | 1.390 | 1.390 | 637,802 |
| 2026-08-20 | 1.390 | 1.420 | 1.370 | 1.410 | 1.410 | 238,000 |
| 2026-08-19 | 1.440 | 1.470 | 1.380 | 1.380 | 1.380 | 1,502,403 |
| 2026-08-18 | 1.380 | 1.420 | 1.370 | 1.390 | 1.390 | 243,406 |
| 2026-08-17 | 1.350 | 1.410 | 1.340 | 1.390 | 1.390 | 505,500 |
| 2026-08-14 | 1.350 | 1.460 | 1.350 | 1.350 | 1.350 | 2,415,405 |
| 2026-08-13 | 1.440 | 1.450 | 1.340 | 1.340 | 1.340 | 1,047,800 |
| 2026-08-11 | 1.370 | 1.670 | 1.370 | 1.450 | 1.450 | 5,931,202 |
| 2026-08-10 | 1.310 | 1.450 | 1.310 | 1.360 | 1.360 | 221,506 |
| 2026-08-07 | 1.320 | 1.330 | 1.290 | 1.310 | 1.310 | 46,430 |
| 2026-08-06 | 1.340 | 1.340 | 1.290 | 1.310 | 1.310 | 61,002 |
| 2026-08-05 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 108,404 |
| 2026-08-04 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 24,102 |
| 2026-08-03 | 1.330 | 1.390 | 1.300 | 1.350 | 1.350 | 136,904 |
| 2026-07-31 | 1.350 | 1.390 | 1.330 | 1.350 | 1.350 | 46,704 |
| 2026-07-30 | 1.380 | 1.420 | 1.330 | 1.350 | 1.350 | 80,700 |
| 2026-07-27 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 33,509 |
| 2026-07-24 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 64,904 |
| 2026-07-23 | 1.330 | 1.400 | 1.330 | 1.350 | 1.350 | 76,204 |
| 2026-07-22 | 1.390 | 1.410 | 1.260 | 1.330 | 1.330 | 126,216 |
| 2026-07-21 | 1.420 | 1.420 | 1.350 | 1.390 | 1.390 | 18,104 |
Page 1 of 21 · 1,215 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.