Utility Business Alliance PCL (BKK:UBA)
Thailand · Delayed Price · Currency is THB 1.060
-0.010 (-0.93%)
At close: Mar 2, 2026
BKK:UBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 517,314 |
| Jan 14, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 416,500 |
| Jan 13, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 250,900 |
| Jan 12, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 234,800 |
| Jan 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 6,726 |
| Jan 8, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 42,900 |
| Jan 7, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 91,700 |
| Jan 6, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 85,713 |
| Jan 5, 2026 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 164,311 |
| Dec 30, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 23,402 |
| Dec 29, 2025 | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | - | 178,501 |
| Dec 26, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 191,700 |
| Dec 25, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 88,901 |
| Dec 24, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 33,600 |
| Dec 23, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 163,901 |
| Dec 22, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | - | 117,095 |
| Dec 19, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.14% | 66,800 |
| Dec 18, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 11,700 |