BKK:UBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	0.90	0.90	0.89	0.90	0.90	-	16,610
Dec 16, 2025	0.89	0.90	0.89	0.90	0.90	1.12%	16,100
Dec 15, 2025	0.90	0.90	0.89	0.89	0.89	-	1,680
Dec 12, 2025	0.89	0.90	0.89	0.89	0.89	-	16,700
Dec 11, 2025	0.89	0.90	0.88	0.89	0.89	-	19,522
Dec 9, 2025	0.89	0.91	0.88	0.89	0.89	-	365,500
Dec 8, 2025	0.91	0.91	0.87	0.89	0.89	-2.20%	776,385
Dec 4, 2025	0.91	0.92	0.90	0.91	0.91	-	61,200
Dec 3, 2025	0.90	0.91	0.90	0.91	0.91	-	35,970
Dec 2, 2025	0.91	0.91	0.89	0.91	0.91	-	97,700
Dec 1, 2025	0.91	0.92	0.90	0.91	0.91	-	247,243
Nov 28, 2025	0.89	0.91	0.89	0.91	0.91	2.25%	38,200
Nov 27, 2025	0.89	0.90	0.89	0.89	0.89	-1.11%	19,300
Nov 26, 2025	0.92	0.92	0.89	0.90	0.90	-2.17%	286,984