Utility Business Alliance PCL (BKK:UBA)
Thailand · Delayed Price · Currency is THB 1.030
+0.010 (0.98%)
May 12, 2026, 4:37 PM ICT
BKK:UBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 358,130 |
| May 11, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 222,001 |
| May 8, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 7,800 |
| May 7, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 149,201 |
| May 6, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 160,906 |
| May 5, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -9.57% | 966,600 |
| Apr 30, 2026 | 1.12 | 1.16 | 1.11 | 1.15 | 1.05 | 2.68% | 2,531,798 |
| Apr 29, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.03 | 0.90% | 294,201 |
| Apr 28, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.02 | 0.91% | 224,645 |
| Apr 27, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.01 | - | 467,381 |
| Apr 24, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.01 | 0.92% | 481,950 |
| Apr 23, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.00 | -0.91% | 223,634 |
| Apr 22, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.01 | -0.90% | 299,516 |
| Apr 21, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.02 | -0.89% | 544,501 |
| Apr 20, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.03 | - | 382,800 |
| Apr 17, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.03 | 0.90% | 664,400 |
| Apr 16, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.02 | 0.91% | 157,500 |
| Apr 10, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.01 | - | 168,801 |
| Apr 9, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.01 | 0.92% | 438,701 |
| Apr 8, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.00 | 0.93% | 2,489,418 |
| Apr 7, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 0.99 | - | 159,900 |
| Apr 3, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 0.99 | -0.92% | 213,075 |
| Apr 2, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.00 | 0.93% | 500,088 |
| Apr 1, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 0.99 | 0.93% | 1,023,735 |
| Mar 31, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 0.98 | - | 229,802 |
| Mar 30, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 0.98 | - | 225,904 |
| Mar 27, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 0.98 | -0.93% | 239,301 |
| Mar 26, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 0.99 | 0.93% | 56,241 |
| Mar 25, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 0.98 | 0.94% | 31,067 |
| Mar 24, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 0.97 | -0.93% | 171,502 |
| Mar 23, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 0.98 | - | 129,494 |
| Mar 20, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 0.98 | - | 144,900 |
| Mar 19, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 0.98 | -0.93% | 179,700 |
| Mar 18, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 0.99 | 0.93% | 1,018,300 |
| Mar 17, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 0.98 | - | 265,402 |
| Mar 16, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 0.98 | 0.94% | 139,502 |
| Mar 13, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 0.97 | - | 151,022 |
| Mar 12, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 0.97 | - | 138,900 |
| Mar 11, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 0.97 | 1.92% | 43,823 |
| Mar 10, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 0.95 | - | 154,700 |
| Mar 9, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 0.95 | 0.97% | 499,300 |
| Mar 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.94 | - | 220,900 |
| Mar 5, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 0.94 | 0.98% | 677,400 |
| Mar 4, 2026 | 1.07 | 1.07 | 1.01 | 1.02 | 0.93 | -3.77% | 1,258,200 |
| Mar 2, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 0.97 | -0.93% | 786,808 |
| Feb 27, 2026 | 1.07 | 1.08 | 1.03 | 1.07 | 0.98 | - | 381,001 |
| Feb 26, 2026 | 1.07 | 1.08 | 1.04 | 1.07 | 0.98 | - | 203,777 |
| Feb 25, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 0.98 | 7.00% | 1,900,349 |
| Feb 24, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.92 | - | 220,200 |
| Feb 23, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 0.92 | 1.01% | 135,429 |