Skip to main content
logo
Utility Business Alliance PCL (BKK:UBA)
Thailand flag Thailand · Delayed Price · Currency is THB
1.130
0.00 (0.00%)
Jul 21, 2026, 4:36 PM ICT

BKK:UBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20261.141.141.121.131.13-499,524
Jul 17, 20261.161.161.121.131.13-649,612
Jul 16, 20261.141.181.131.131.132.73%5,967,248
Jul 15, 20261.091.121.091.101.100.92%403,505
Jul 14, 20261.091.101.081.091.09-0.91%240,401
Jul 13, 20261.101.101.091.101.10-90,200
Jul 10, 20261.101.111.091.101.101.85%159,100
Jul 9, 20261.081.101.081.081.08-1.82%140,110
Jul 8, 20261.111.111.081.101.10-443,849
Jul 7, 20261.101.121.091.101.10-253,805
Jul 6, 20261.091.131.091.101.10-716,700
Jul 3, 20261.081.101.081.101.101.85%237,906
Jul 2, 20261.091.101.061.081.08-1,307,269
Jul 1, 20261.091.101.081.081.08-250,400
Jun 30, 20261.081.111.081.081.08-0.92%1,182,200
Jun 29, 20261.081.101.081.091.09-326,700
Jun 26, 20261.101.111.081.091.09-0.91%378,500
Jun 25, 20261.111.111.081.101.10-0.90%120,714
Jun 24, 20261.091.111.081.111.111.83%126,300
Jun 23, 20261.111.131.081.091.09-1.80%399,498
Jun 22, 20261.121.131.101.111.110.91%125,614
Jun 19, 20261.091.121.091.101.10-405,801
Jun 18, 20261.081.111.081.101.102.80%946,301
Jun 17, 20261.071.081.061.071.07-0.93%77,518
Jun 16, 20261.111.111.071.081.08-2.70%556,577
Jun 15, 20261.091.111.081.111.111.83%891,311
Jun 12, 20261.081.101.071.091.09-165,622
Jun 11, 20261.071.091.071.091.090.93%174,600
Jun 10, 20261.091.091.071.081.08-465,624
Jun 9, 20261.081.091.081.081.08-65,943
Jun 8, 20261.091.091.081.081.08-0.92%241,362
Jun 5, 20261.091.101.071.091.090.93%63,121
Jun 4, 20261.071.101.071.081.080.93%827,701
Jun 2, 20261.041.071.041.071.071.90%352,700
May 29, 20261.071.071.001.051.05-1.87%311,400
May 28, 20261.091.091.071.071.07-0.93%101,036
May 27, 20261.061.081.061.081.081.89%154,476
May 26, 20261.061.061.051.061.06-9,705
May 25, 20261.071.071.061.061.06-0.93%25,385
May 22, 20261.061.071.061.071.071.90%191,811
May 21, 20261.041.061.041.051.05-0.94%110,313
May 20, 20261.051.071.051.061.06-212,100
May 19, 20261.061.071.051.061.06-1.85%1,049,013
May 18, 20261.061.081.061.081.080.93%297,621
May 15, 20261.041.071.041.071.07-166,326
May 14, 20261.051.071.051.071.072.88%91,082
May 13, 20261.031.061.031.041.040.97%1,222,929
May 12, 20261.021.051.021.031.030.98%358,130
May 11, 20261.061.061.021.021.02-2.86%222,001
May 8, 20261.051.051.041.051.050.96%7,800