Ubtech Robotics Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.720	1.770	1.710	1.770	1.770	285,001
2026-04-28	1.740	1.740	1.710	1.710	1.710	566,516
2026-04-27	1.780	1.810	1.750	1.750	1.750	2,039,030
2026-04-24	1.720	1.770	1.700	1.770	1.770	875,940
2026-04-23	1.760	1.760	1.720	1.740	1.740	1,168,347
2026-04-22	1.770	1.770	1.750	1.760	1.760	2,001,193
2026-04-21	1.820	1.840	1.790	1.840	1.840	639,455
2026-04-20	1.810	1.820	1.780	1.800	1.800	1,104,710
2026-04-17	1.850	1.880	1.820	1.880	1.880	933,099
2026-04-16	1.810	1.820	1.790	1.820	1.820	1,316,675
2026-04-10	1.780	1.800	1.780	1.800	1.800	885,149
2026-04-09	1.790	1.790	1.750	1.750	1.750	1,449,382
2026-04-08	1.780	1.800	1.770	1.780	1.780	2,040,167
2026-04-07	1.680	1.720	1.680	1.700	1.700	200,468
2026-04-03	1.690	1.700	1.670	1.670	1.670	254,100
2026-04-02	1.710	1.730	1.690	1.720	1.720	1,392,697
2026-04-01	1.610	1.700	1.610	1.670	1.670	2,542,580
2026-03-31	1.460	1.470	1.420	1.440	1.440	4,960,015
2026-03-30	1.460	1.500	1.450	1.500	1.500	1,236,542
2026-03-27	1.510	1.550	1.510	1.550	1.550	205,817
2026-03-26	1.530	1.540	1.510	1.510	1.510	2,380,307
2026-03-25	1.570	1.590	1.560	1.590	1.590	1,615,018
2026-03-24	1.550	1.560	1.520	1.550	1.550	789,460
2026-03-23	1.600	1.600	1.540	1.550	1.550	2,387,065
2026-03-20	1.660	1.690	1.640	1.660	1.660	2,662,136
2026-03-19	1.730	1.730	1.690	1.690	1.690	865,021
2026-03-18	1.700	1.770	1.700	1.760	1.760	601,946
2026-03-17	1.770	1.770	1.720	1.730	1.730	746,406
2026-03-16	1.670	1.770	1.670	1.770	1.770	447,787
2026-03-13	1.740	1.740	1.690	1.690	1.690	1,489,653
2026-03-12	1.760	1.760	1.730	1.750	1.750	629,638
2026-03-11	1.820	1.820	1.770	1.770	1.770	1,221,789
2026-03-10	1.800	1.840	1.800	1.840	1.840	802,982
2026-03-09	1.730	1.780	1.720	1.770	1.770	1,461,967
2026-03-06	1.810	1.870	1.810	1.850	1.850	963,532
2026-03-05	1.810	1.820	1.760	1.770	1.770	31,580,730
2026-03-04	1.780	1.810	1.730	1.780	1.780	2,229,284
2026-03-02	1.850	1.910	1.850	1.860	1.860	2,853,703
2026-02-27	1.920	1.940	1.900	1.910	1.910	1,021,223
2026-02-26	1.960	1.960	1.920	1.920	1.920	3,943,639
2026-02-25	2.060	2.080	2.020	2.060	2.060	1,862,394
2026-02-24	2.100	2.120	2.020	2.080	2.080	4,860,369
2026-02-23	2.240	2.300	2.180	2.300	2.300	2,203,752
2026-02-20	2.400	2.400	2.300	2.300	2.300	3,607,954
2026-02-19	2.300	2.320	2.280	2.320	2.320	758,839
2026-02-18	2.260	2.300	2.200	2.280	2.280	494,379
2026-02-17	2.240	2.260	2.200	2.240	2.240	282,534
2026-02-16	2.180	2.260	2.180	2.240	2.240	860,186
2026-02-13	2.140	2.280	2.140	2.280	2.280	3,002,959
2026-02-12	2.060	2.120	2.040	2.120	2.120	471,151
2026-02-11	2.100	2.100	2.040	2.080	2.080	1,394,543
2026-02-10	2.060	2.080	2.040	2.060	2.060	2,456,891
2026-02-09	2.060	2.120	2.040	2.100	2.100	1,270,338
2026-02-06	2.120	2.120	2.020	2.080	2.080	1,380,943
2026-02-05	2.080	2.120	2.040	2.120	2.120	3,848,960
2026-02-04	2.100	2.120	2.080	2.120	2.120	1,989,386
2026-02-03	2.100	2.220	2.100	2.200	2.200	1,584,900
2026-02-02	2.180	2.180	2.100	2.140	2.140	12,987,860
2026-01-30	2.180	2.300	2.180	2.220	2.220	5,111,179
2026-01-29	2.320	2.340	2.260	2.300	2.300	2,849,491

← NewerPage 3 of 4 · 230 trading daysOlder →

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.