Ubtech Robotics Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.090 | 1.110 | 1.060 | 1.070 | 1.070 | 7,086,839 |
| 2026-10-14 | 1.160 | 1.170 | 1.130 | 1.130 | 1.130 | 1,657,935 |
| 2026-10-12 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 3,176,234 |
| 2026-10-09 | 1.200 | 1.240 | 1.190 | 1.210 | 1.210 | 898,755 |
| 2026-10-08 | 1.230 | 1.230 | 1.180 | 1.190 | 1.190 | 6,257,397 |
| 2026-10-07 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 622,178 |
| 2026-10-06 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 462,333 |
| 2026-10-05 | 1.270 | 1.290 | 1.270 | 1.280 | 1.280 | 471,747 |
| 2026-10-02 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 544,286 |
| 2026-10-01 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 117,120 |
| 2026-09-30 | 1.260 | 1.280 | 1.250 | 1.250 | 1.250 | 895,981 |
| 2026-09-29 | 1.230 | 1.270 | 1.220 | 1.270 | 1.270 | 1,274,909 |
| 2026-09-28 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 2,612,677 |
| 2026-09-25 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 1,886,807 |
| 2026-09-24 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 903,472 |
| 2026-09-23 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 531,242 |
| 2026-09-22 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 403,099 |
| 2026-09-21 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 462,521 |
| 2026-09-18 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 1,470,613 |
| 2026-09-17 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 903,184 |
| 2026-09-16 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 507,808 |
| 2026-09-15 | 1.330 | 1.340 | 1.290 | 1.310 | 1.310 | 1,252,838 |
| 2026-09-14 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 733,092 |
| 2026-09-11 | 1.290 | 1.330 | 1.270 | 1.310 | 1.310 | 5,093,303 |
| 2026-09-10 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 3,102,203 |
| 2026-09-09 | 1.430 | 1.450 | 1.410 | 1.440 | 1.440 | 565,913 |
| 2026-09-08 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 826,292 |
| 2026-09-07 | 1.460 | 1.470 | 1.440 | 1.470 | 1.470 | 1,931,276 |
| 2026-09-04 | 1.400 | 1.430 | 1.380 | 1.430 | 1.430 | 1,599,061 |
| 2026-09-03 | 1.350 | 1.360 | 1.330 | 1.360 | 1.360 | 1,248,759 |
| 2026-09-02 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 1,689,231 |
| 2026-09-01 | 1.410 | 1.420 | 1.380 | 1.400 | 1.400 | 1,087,135 |
| 2026-08-31 | 1.410 | 1.450 | 1.410 | 1.440 | 1.440 | 1,832,218 |
| 2026-08-28 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 1,210,764 |
| 2026-08-27 | 1.380 | 1.400 | 1.370 | 1.400 | 1.400 | 2,182,929 |
| 2026-08-26 | 1.370 | 1.400 | 1.370 | 1.390 | 1.390 | 1,664,891 |
| 2026-08-25 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 1,118,983 |
| 2026-08-24 | 1.340 | 1.350 | 1.310 | 1.330 | 1.330 | 8,879,357 |
| 2026-08-21 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 1,709,802 |
| 2026-08-20 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 7,339,694 |
| 2026-08-19 | 1.470 | 1.470 | 1.420 | 1.440 | 1.440 | 4,950,277 |
| 2026-08-18 | 1.540 | 1.610 | 1.530 | 1.590 | 1.590 | 1,941,376 |
| 2026-08-17 | 1.550 | 1.570 | 1.540 | 1.560 | 1.560 | 858,326 |
| 2026-08-14 | 1.520 | 1.540 | 1.520 | 1.520 | 1.520 | 569,151 |
| 2026-08-13 | 1.540 | 1.590 | 1.520 | 1.540 | 1.540 | 1,312,040 |
| 2026-08-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-08-11 | 1.510 | 1.550 | 1.500 | 1.500 | 1.500 | 2,423,009 |
| 2026-08-10 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 2,081,294 |
| 2026-08-07 | 1.500 | 1.530 | 1.490 | 1.510 | 1.510 | 5,012,193 |
| 2026-08-06 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 1,881,203 |
| 2026-08-05 | 1.480 | 1.510 | 1.480 | 1.500 | 1.500 | 2,468,598 |
| 2026-08-04 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 2,672,946 |
| 2026-08-03 | 1.420 | 1.450 | 1.400 | 1.440 | 1.440 | 3,726,049 |
| 2026-07-31 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 3,246,912 |
| 2026-07-30 | 1.310 | 1.340 | 1.300 | 1.320 | 1.320 | 2,774,340 |
| 2026-07-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-07-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-07-27 | 1.330 | 1.370 | 1.310 | 1.370 | 1.370 | 3,962,261 |
| 2026-07-24 | 1.340 | 1.370 | 1.330 | 1.370 | 1.370 | 3,260,027 |
| 2026-07-23 | 1.440 | 1.450 | 1.400 | 1.410 | 1.410 | 1,851,984 |
Page 1 of 3 · 128 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.