Utility Business Alliance PCL (BKK:UBA)
Thailand · Delayed Price · Currency is THB 1.430
0.00 (0.00%)
Sep 3, 2026, 4:36 PM ICT
BKK:UBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | -4.03% | 3,955,340 |
| Sep 1, 2026 | 1.24 | 1.56 | 1.24 | 1.49 | 1.49 | 21.14% | 14,988,305 |
| Aug 31, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 192,201 |
| Aug 28, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 101,919 |
| Aug 27, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 107,421 |
| Aug 26, 2026 | 1.29 | 1.30 | 1.24 | 1.28 | 1.28 | 0.79% | 312,104 |
| Aug 25, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 1,020,904 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 165,190 |
| Aug 21, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 626,900 |
| Aug 20, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 1,181,090 |
| Aug 19, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 453,555 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 380,144 |
| Aug 17, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 286,630 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 445,600 |
| Aug 13, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 2.63% | 802,600 |
| Aug 11, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 37,710 |
| Aug 10, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 320,416 |
| Aug 7, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 46,600 |
| Aug 6, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 412,305 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 322,900 |
| Aug 4, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 15,300 |
| Aug 3, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 161,000 |
| Jul 31, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 32,439 |
| Jul 30, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 350,207 |
| Jul 27, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 1.79% | 925,401 |
| Jul 24, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 305,700 |
| Jul 23, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 238,700 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 203,452 |
| Jul 21, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 234,700 |
| Jul 20, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 499,524 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | - | 649,612 |
| Jul 16, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | 2.73% | 5,967,248 |
| Jul 15, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 403,505 |
| Jul 14, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 240,401 |
| Jul 13, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 90,200 |
| Jul 10, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 1.85% | 159,100 |
| Jul 9, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 140,110 |
| Jul 8, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | - | 443,849 |
| Jul 7, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 253,805 |
| Jul 6, 2026 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | - | 716,700 |
| Jul 3, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 237,906 |
| Jul 2, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | - | 1,307,269 |
| Jul 1, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 250,400 |
| Jun 30, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 1,182,200 |
| Jun 29, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 326,700 |
| Jun 26, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 378,500 |
| Jun 25, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 120,714 |
| Jun 24, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 126,300 |
| Jun 23, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 399,498 |
| Jun 22, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 125,614 |