Skip to main content
logo
Utility Business Alliance PCL (BKK:UBA)
Thailand flag Thailand · Delayed Price · Currency is THB
1.140
-0.010 (-0.87%)
Aug 11, 2026, 10:44 AM ICT

BKK:UBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20261.141.151.141.151.150.88%320,416
Aug 7, 20261.151.151.131.141.14-46,600
Aug 6, 20261.141.151.131.141.14-412,305
Aug 5, 20261.151.151.121.141.14-322,900
Aug 4, 20261.131.141.131.141.14-15,300
Aug 3, 20261.131.151.131.141.140.88%161,000
Jul 31, 20261.141.141.121.131.13-32,439
Jul 30, 20261.141.141.121.131.13-0.88%350,207
Jul 27, 20261.131.171.131.141.141.79%925,401
Jul 24, 20261.121.131.121.121.12-0.88%305,700
Jul 23, 20261.121.131.111.131.13-238,700
Jul 22, 20261.131.131.121.131.13-203,452
Jul 21, 20261.141.141.131.131.13-234,700
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