Skip to main content
logo
Utility Business Alliance PCL (BKK:UBA)
Thailand flag Thailand · Delayed Price · Currency is THB
1.090
+0.010 (0.93%)
Jun 5, 2026, 4:22 PM ICT

BKK:UBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20261.061.061.031.041.04-1.89%149,201
May 6, 20261.021.061.021.061.061.92%160,906
May 5, 20261.031.051.021.041.04-1.21%966,600
Apr 30, 20261.121.161.111.151.052.68%2,531,798
Apr 29, 20261.111.121.111.121.030.90%294,201
Apr 28, 20261.101.111.101.111.020.91%224,645
Apr 27, 20261.111.111.101.101.01-467,381
Apr 24, 20261.091.101.091.101.010.92%481,950
Apr 23, 20261.121.121.091.091.00-0.91%223,634
Apr 22, 20261.111.121.091.101.01-0.90%299,516
Apr 21, 20261.121.121.101.111.02-0.89%544,501
Apr 20, 20261.121.141.101.121.03-382,800
Apr 17, 20261.131.141.121.121.030.90%664,400
Apr 16, 20261.091.111.091.111.020.91%157,500
Apr 10, 20261.101.111.101.101.01-168,801
Apr 9, 20261.091.111.091.101.010.92%438,701
Apr 8, 20261.091.121.091.091.000.93%2,489,418
Apr 7, 20261.091.091.081.080.99-159,900
Apr 3, 20261.101.101.081.080.99-0.92%213,075
Apr 2, 20261.081.111.071.091.000.93%500,088
Apr 1, 20261.071.091.061.080.990.93%1,023,735
Mar 31, 20261.071.071.061.070.98-229,802
Mar 30, 20261.061.081.061.070.98-225,904
Mar 27, 20261.071.071.061.070.98-0.93%239,301
Mar 26, 20261.061.081.061.080.990.93%56,241
Mar 25, 20261.061.081.061.070.980.94%31,067
Mar 24, 20261.071.071.061.060.97-0.93%171,502
Mar 23, 20261.081.081.061.070.98-129,494
Mar 20, 20261.081.081.061.070.98-144,900
Mar 19, 20261.081.081.061.070.98-0.93%179,700
Mar 18, 20261.071.101.061.080.990.93%1,018,300