Ubtech Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.470 | 1.470 | 1.420 | 1.440 | 1.440 | 2,383,928 |
| 2026-07-21 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 2,286,054 |
| 2026-07-20 | 1.410 | 1.420 | 1.380 | 1.420 | 1.420 | 3,697,697 |
| 2026-07-17 | 1.450 | 1.460 | 1.400 | 1.430 | 1.430 | 4,596,818 |
| 2026-07-16 | 1.510 | 1.530 | 1.500 | 1.510 | 1.510 | 5,335,786 |
| 2026-07-15 | 1.460 | 1.490 | 1.460 | 1.470 | 1.470 | 4,873,579 |
| 2026-07-14 | 1.370 | 1.440 | 1.360 | 1.430 | 1.430 | 3,542,948 |
| 2026-07-13 | 1.410 | 1.410 | 1.370 | 1.390 | 1.390 | 6,939,557 |
| 2026-07-10 | 1.540 | 1.540 | 1.450 | 1.460 | 1.460 | 10,665,251 |
| 2026-07-09 | 1.500 | 1.530 | 1.480 | 1.520 | 1.520 | 6,032,441 |
| 2026-07-08 | 1.510 | 1.540 | 1.480 | 1.510 | 1.510 | 10,547,172 |
| 2026-07-07 | 1.610 | 1.640 | 1.570 | 1.600 | 1.600 | 7,686,967 |
| 2026-07-06 | 1.690 | 1.720 | 1.660 | 1.700 | 1.700 | 6,866,042 |
| 2026-07-03 | 1.690 | 1.850 | 1.670 | 1.800 | 1.800 | 10,034,151 |
| 2026-07-02 | 1.700 | 1.700 | 1.540 | 1.600 | 1.600 | 13,122,914 |
| 2026-07-01 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 858,687 |
| 2026-06-30 | 1.690 | 1.910 | 1.690 | 1.760 | 1.760 | 11,203,644 |
| 2026-06-29 | 1.580 | 1.640 | 1.580 | 1.620 | 1.620 | 1,798,505 |
| 2026-06-26 | 1.530 | 1.560 | 1.520 | 1.520 | 1.520 | 26,980,294 |
| 2026-06-25 | 1.620 | 1.620 | 1.560 | 1.600 | 1.600 | 3,242,421 |
| 2026-06-24 | 1.650 | 1.700 | 1.640 | 1.670 | 1.670 | 1,672,806 |
| 2026-06-23 | 1.720 | 1.720 | 1.640 | 1.670 | 1.670 | 46,403,370 |
| 2026-06-22 | 1.760 | 1.800 | 1.740 | 1.790 | 1.790 | 2,080,795 |
| 2026-06-19 | 1.810 | 1.810 | 1.790 | 1.800 | 1.800 | 112,123 |
| 2026-06-18 | 1.810 | 1.810 | 1.780 | 1.800 | 1.800 | 1,521,543 |
| 2026-06-17 | 1.800 | 1.820 | 1.790 | 1.800 | 1.800 | 1,053,508 |
| 2026-06-16 | 1.820 | 1.820 | 1.780 | 1.820 | 1.820 | 2,181,708 |
| 2026-06-15 | 1.890 | 1.910 | 1.870 | 1.870 | 1.870 | 1,557,424 |
| 2026-06-12 | 1.790 | 1.830 | 1.780 | 1.810 | 1.810 | 1,241,854 |
| 2026-06-11 | 1.740 | 1.770 | 1.700 | 1.750 | 1.750 | 4,569,347 |
| 2026-06-10 | 1.880 | 1.880 | 1.820 | 1.860 | 1.860 | 2,672,599 |
| 2026-06-09 | 1.950 | 1.980 | 1.920 | 1.950 | 1.950 | 1,060,797 |
| 2026-06-08 | 1.960 | 2.020 | 1.940 | 1.950 | 1.950 | 5,383,972 |
| 2026-06-05 | 1.840 | 1.930 | 1.800 | 1.850 | 1.850 | 4,340,275 |
| 2026-06-04 | 1.920 | 1.920 | 1.840 | 1.840 | 1.840 | 20,462,850 |
| 2026-06-03 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-06-02 | 1.800 | 1.930 | 1.800 | 1.920 | 1.920 | 39,232,330 |
| 2026-06-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2026-05-29 | 1.750 | 1.770 | 1.690 | 1.720 | 1.720 | 9,431,478 |
| 2026-05-28 | 1.850 | 1.860 | 1.810 | 1.850 | 1.850 | 6,832,127 |
| 2026-05-27 | 2.080 | 2.080 | 1.920 | 1.960 | 1.960 | 19,759,580 |
| 2026-05-26 | 2.040 | 2.040 | 1.990 | 2.040 | 2.040 | 8,397,860 |
| 2026-05-25 | 2.140 | 2.240 | 2.120 | 2.220 | 2.220 | 1,655,244 |
| 2026-05-22 | 1.990 | 2.120 | 1.990 | 2.120 | 2.120 | 31,887,030 |
| 2026-05-21 | 1.930 | 1.950 | 1.870 | 1.890 | 1.890 | 8,348,184 |
| 2026-05-20 | 1.810 | 1.880 | 1.800 | 1.850 | 1.850 | 1,954,453 |
| 2026-05-19 | 1.850 | 1.880 | 1.840 | 1.880 | 1.880 | 1,215,476 |
| 2026-05-18 | 1.840 | 1.910 | 1.810 | 1.900 | 1.900 | 2,230,267 |
| 2026-05-15 | 1.850 | 1.910 | 1.800 | 1.830 | 1.830 | 9,925,234 |
| 2026-05-14 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 7,133,905 |
| 2026-05-13 | 1.830 | 1.890 | 1.830 | 1.890 | 1.890 | 1,072,781 |
| 2026-05-12 | 1.870 | 1.870 | 1.830 | 1.830 | 1.830 | 5,938,866 |
| 2026-05-11 | 1.880 | 1.920 | 1.870 | 1.900 | 1.900 | 4,533,156 |
| 2026-05-08 | 1.900 | 1.900 | 1.870 | 1.890 | 1.890 | 36,544,680 |
| 2026-05-07 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 17,550,320 |
| 2026-05-06 | 1.780 | 1.800 | 1.730 | 1.770 | 1.770 | 970,295 |
| 2026-05-05 | 1.740 | 1.770 | 1.730 | 1.770 | 1.770 | 548,115 |
| 2026-05-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2026-05-01 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2026-04-30 | 1.770 | 1.770 | 1.750 | 1.760 | 1.760 | 651,216 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.