Utility Business Alliance PCL (BKK:UBA)
Thailand · Delayed Price · Currency is THB 1.070
-0.010 (-0.93%)
At close: Mar 27, 2026
BKK:UBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 239,301 |
| Mar 26, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 56,241 |
| Mar 25, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 31,067 |
| Mar 24, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 171,502 |
| Mar 23, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 129,494 |
| Mar 20, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 144,900 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 179,700 |
| Mar 18, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 1,018,300 |
| Mar 17, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 265,402 |
| Mar 16, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 139,502 |
| Mar 13, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 151,022 |
| Mar 12, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 138,900 |
| Mar 11, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 1.92% | 43,823 |
| Mar 10, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 154,700 |
| Mar 9, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 499,300 |
| Mar 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 220,900 |
| Mar 5, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 677,400 |
| Mar 4, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -3.77% | 1,258,200 |
| Mar 2, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 786,808 |
| Feb 27, 2026 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | - | 381,001 |
| Feb 26, 2026 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | - | 203,777 |
| Feb 25, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 7.00% | 1,900,349 |
| Feb 24, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 220,200 |
| Feb 23, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 135,429 |
| Feb 20, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 158,755 |
| Feb 19, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 173,100 |
| Feb 18, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 167,602 |
| Feb 17, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 84,221 |
| Feb 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 263,900 |
| Feb 13, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 328,323 |
| Feb 12, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 410,350 |
| Feb 11, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 206,103 |
| Feb 10, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 33,600 |
| Feb 9, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 227,036 |
| Feb 6, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 1.01% | 379,815 |
| Feb 5, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 1.02% | 1,309,110 |
| Feb 4, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 123,445 |
| Feb 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 15,592 |
| Feb 2, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 118,600 |
| Jan 30, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 138,801 |
| Jan 29, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 2.08% | 740,500 |
| Jan 28, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 139,600 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 66,167 |
| Jan 26, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 155,122 |
| Jan 23, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 277,238 |
| Jan 22, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 178,400 |
| Jan 21, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 622,601 |
| Jan 20, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 245,901 |
| Jan 19, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | -1.05% | 743,822 |
| Jan 16, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 319,000 |