Ubtech Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.240 | 2.320 | 2.220 | 2.320 | 2.320 | 2,021,497 |
| 2026-01-27 | 2.240 | 2.280 | 2.240 | 2.280 | 2.280 | 1,074,151 |
| 2026-01-26 | 2.280 | 2.320 | 2.260 | 2.260 | 2.260 | 2,957,483 |
| 2026-01-23 | 2.260 | 2.340 | 2.220 | 2.340 | 2.340 | 2,768,683 |
| 2026-01-22 | 2.300 | 2.320 | 2.260 | 2.300 | 2.300 | 1,319,320 |
| 2026-01-21 | 2.300 | 2.340 | 2.260 | 2.320 | 2.320 | 3,765,607 |
| 2026-01-20 | 2.240 | 2.260 | 2.200 | 2.220 | 2.220 | 2,897,676 |
| 2026-01-19 | 2.280 | 2.340 | 2.280 | 2.320 | 2.320 | 2,914,596 |
| 2026-01-16 | 2.160 | 2.180 | 2.140 | 2.180 | 2.180 | 1,681,684 |
| 2026-01-15 | 2.080 | 2.120 | 2.060 | 2.100 | 2.100 | 3,356,851 |
| 2026-01-14 | 2.160 | 2.200 | 2.040 | 2.080 | 2.080 | 5,986,193 |
| 2026-01-13 | 2.100 | 2.140 | 2.100 | 2.140 | 2.140 | 3,125,065 |
| 2026-01-12 | 2.060 | 2.180 | 2.060 | 2.160 | 2.160 | 6,381,559 |
| 2026-01-09 | 2.060 | 2.060 | 2.020 | 2.040 | 2.040 | 450,247 |
| 2026-01-08 | 2.040 | 2.080 | 2.040 | 2.060 | 2.060 | 1,668,192 |
| 2026-01-07 | 2.060 | 2.080 | 2.020 | 2.060 | 2.060 | 2,156,802 |
| 2026-01-06 | 2.080 | 2.100 | 2.040 | 2.100 | 2.100 | 2,296,513 |
| 2026-01-05 | 2.080 | 2.120 | 2.040 | 2.100 | 2.100 | 9,897,133 |
| 2025-12-30 | 2.080 | 2.200 | 2.040 | 2.200 | 2.200 | 5,212,659 |
| 2025-12-29 | 1.960 | 2.100 | 1.920 | 1.980 | 1.980 | 2,486,660 |
| 2025-12-26 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 11,449 |
| 2025-12-25 | 1.790 | 1.800 | 1.750 | 1.760 | 1.760 | 24,160 |
| 2025-12-24 | 1.790 | 1.800 | 1.750 | 1.800 | 1.800 | 1,067,797 |
| 2025-12-23 | 1.790 | 1.800 | 1.750 | 1.780 | 1.780 | 4,083,373 |
| 2025-12-22 | 1.850 | 1.870 | 1.840 | 1.840 | 1.840 | 30,893,550 |
| 2025-12-19 | 1.790 | 1.820 | 1.790 | 1.820 | 1.820 | 904,579 |
| 2025-12-18 | 1.750 | 1.780 | 1.730 | 1.780 | 1.780 | 1,156,532 |
| 2025-12-17 | 1.750 | 1.780 | 1.740 | 1.770 | 1.770 | 182,802 |
| 2025-12-16 | 1.740 | 1.810 | 1.720 | 1.760 | 1.760 | 1,699,838 |
| 2025-12-15 | 1.880 | 1.880 | 1.840 | 1.870 | 1.870 | 331,724 |
| 2025-12-12 | 1.850 | 1.900 | 1.850 | 1.870 | 1.870 | 1,844,232 |
| 2025-12-11 | 1.850 | 1.870 | 1.830 | 1.860 | 1.860 | 1,108,932 |
| 2025-12-09 | 1.860 | 1.890 | 1.820 | 1.890 | 1.890 | 1,440,825 |
| 2025-12-08 | 1.900 | 1.910 | 1.870 | 1.900 | 1.900 | 1,109,423 |
| 2025-12-04 | 1.870 | 1.890 | 1.870 | 1.870 | 1.870 | 2,508,896 |
| 2025-12-03 | 1.810 | 1.810 | 1.780 | 1.790 | 1.790 | 1,122,086 |
| 2025-12-02 | 1.880 | 1.880 | 1.830 | 1.840 | 1.840 | 1,906,239 |
| 2025-12-01 | 1.900 | 1.910 | 1.880 | 1.880 | 1.880 | 1,740,348 |
| 2025-11-28 | 1.870 | 1.910 | 1.870 | 1.890 | 1.890 | 570,684 |
| 2025-11-27 | 1.860 | 1.860 | 1.810 | 1.830 | 1.830 | 179,282 |
| 2025-11-26 | 1.860 | 1.890 | 1.850 | 1.870 | 1.870 | 377,244 |
| 2025-11-25 | 1.890 | 1.900 | 1.830 | 1.870 | 1.870 | 927,065 |
| 2025-11-24 | 1.890 | 1.900 | 1.860 | 1.890 | 1.890 | 103,571 |
| 2025-11-21 | 1.910 | 1.960 | 1.900 | 1.910 | 1.910 | 141,387 |
| 2025-11-20 | 2.000 | 2.020 | 1.970 | 1.990 | 1.990 | 425,703 |
| 2025-11-19 | 2.080 | 2.080 | 2.040 | 2.080 | 2.080 | 351,200 |
| 2025-11-18 | 2.120 | 2.120 | 2.040 | 2.100 | 2.100 | 120,123 |
| 2025-11-17 | 2.140 | 2.180 | 2.100 | 2.180 | 2.180 | 603,333 |
| 2025-11-14 | 2.160 | 2.160 | 2.060 | 2.100 | 2.100 | 743,443 |
| 2025-11-13 | 2.200 | 2.240 | 2.180 | 2.240 | 2.240 | 1,111,155 |
← NewerPage 4 of 4 · 230 trading days
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.