Utility Business Alliance PCL (BKK:UBA)
Thailand · Delayed Price · Currency is THB 1.250
+0.010 (0.81%)
Nov 9, 2026, 4:26 PM ICT
BKK:UBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 7,100 |
| Nov 6, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 69,500 |
| Nov 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 15,201 |
| Nov 4, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 111,810 |
| Nov 3, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 183,200 |
| Nov 2, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 170,900 |
| Oct 30, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 64,400 |
| Oct 29, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 237,703 |
| Oct 28, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | - | 47,700 |
| Oct 27, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 66,700 |
| Oct 26, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 77,500 |
| Oct 22, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 321,900 |
| Oct 21, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 39,578 |
| Oct 20, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 72,576 |
| Oct 19, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 50,221 |
| Oct 15, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 255,600 |
| Oct 14, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 66,834 |
| Oct 12, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 39,100 |
| Oct 9, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 96,100 |
| Oct 8, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 76,301 |
| Oct 7, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 87,883 |
| Oct 6, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 61,500 |
| Oct 5, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 93,928 |
| Oct 2, 2026 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 291,355 |
| Oct 1, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 1.36 | -0.73% | 454,301 |
| Sep 30, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 402,301 |
| Sep 29, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 238,000 |
| Sep 28, 2026 | 1.37 | 1.48 | 1.37 | 1.41 | 1.41 | 2.92% | 2,810,040 |
| Sep 25, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 277,717 |
| Sep 24, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 34,001 |
| Sep 23, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 119,500 |
| Sep 22, 2026 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | -0.73% | 292,900 |
| Sep 21, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 2.24% | 117,099 |
| Sep 18, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 137,103 |
| Sep 17, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 61,300 |
| Sep 16, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 97,207 |
| Sep 15, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | - | 192,492 |
| Sep 14, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | - | 133,711 |
| Sep 11, 2026 | 1.34 | 1.39 | 1.33 | 1.34 | 1.34 | - | 570,961 |
| Sep 10, 2026 | 1.37 | 1.42 | 1.34 | 1.34 | 1.34 | -1.47% | 1,101,845 |
| Sep 9, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 2.26% | 467,641 |
| Sep 8, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 853,202 |
| Sep 7, 2026 | 1.42 | 1.48 | 1.31 | 1.36 | 1.36 | -4.90% | 4,169,822 |
| Sep 4, 2026 | 1.42 | 1.45 | 1.39 | 1.43 | 1.43 | - | 701,982 |
| Sep 3, 2026 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | - | 1,706,401 |
| 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 |