Ubon Bio Ethanol PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.84	0.92	0.83	0.85	-	7.59%	168,753,133
Mar 20, 2026	0.73	0.87	0.73	0.79	0.79	11.27%	261,245,000
Mar 19, 2026	0.61	0.77	0.61	0.71	0.71	18.33%	236,103,565
Mar 18, 2026	0.60	0.62	0.59	0.60	0.60	3.45%	22,761,699
Mar 17, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	31,962,350
Mar 16, 2026	0.56	0.66	0.56	0.61	0.61	10.91%	149,987,800
Mar 13, 2026	0.51	0.55	0.51	0.55	0.55	7.84%	38,476,090
Mar 12, 2026	0.49	0.52	0.49	0.51	0.51	6.25%	14,786,729
Mar 11, 2026	0.49	0.50	0.48	0.48	0.48	-	7,315,350
Mar 10, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	10,725,240
Mar 9, 2026	0.48	0.54	0.47	0.50	0.48	8.70%	50,099,840
Mar 6, 2026	0.45	0.48	0.45	0.46	0.45	4.55%	20,826,110
Mar 5, 2026	0.44	0.47	0.42	0.44	0.43	-	6,052,958
Mar 4, 2026	0.44	0.45	0.41	0.44	0.43	-	5,945,865
Mar 2, 2026	0.44	0.45	0.44	0.44	0.43	-4.35%	1,605,500
Feb 27, 2026	0.46	0.46	0.45	0.46	0.45	-	1,627,000
Feb 26, 2026	0.46	0.47	0.45	0.46	0.45	-2.13%	3,050,200
Feb 25, 2026	0.46	0.47	0.45	0.47	0.46	-	4,222,000
Feb 24, 2026	0.47	0.47	0.46	0.47	0.46	-	923,101
Feb 23, 2026	0.47	0.48	0.46	0.47	0.46	-2.08%	1,683,612
Feb 20, 2026	0.49	0.49	0.47	0.48	0.47	-	2,169,891
Feb 19, 2026	0.47	0.49	0.46	0.48	0.47	2.13%	3,967,236
Feb 18, 2026	0.47	0.47	0.46	0.47	0.46	2.17%	2,339,885
Feb 17, 2026	0.45	0.47	0.45	0.46	0.45	4.55%	8,943,320
Feb 16, 2026	0.45	0.46	0.44	0.44	0.43	-	1,862,206
Feb 13, 2026	0.45	0.46	0.44	0.44	0.43	-4.35%	3,405,701
Feb 12, 2026	0.45	0.46	0.44	0.46	0.45	2.22%	1,258,601
Feb 11, 2026	0.45	0.46	0.44	0.45	0.44	-2.17%	1,956,147
Feb 10, 2026	0.44	0.46	0.44	0.46	0.45	4.55%	1,077,601
Feb 9, 2026	0.44	0.46	0.44	0.44	0.43	-	1,664,630
Feb 6, 2026	0.44	0.46	0.44	0.44	0.43	-	757,838
Feb 5, 2026	0.44	0.46	0.44	0.44	0.43	-	883,003
Feb 4, 2026	0.44	0.46	0.44	0.44	0.43	-2.22%	279,711
Feb 3, 2026	0.44	0.47	0.43	0.45	0.44	2.27%	1,523,833
Feb 2, 2026	0.45	0.46	0.43	0.44	0.43	-	1,443,301
Jan 30, 2026	0.43	0.47	0.43	0.44	0.43	2.33%	6,458,353
Jan 29, 2026	0.44	0.45	0.43	0.43	0.42	-2.27%	436,700
Jan 28, 2026	0.44	0.45	0.43	0.44	0.43	-	1,153,963
Jan 27, 2026	0.45	0.45	0.44	0.44	0.43	-2.22%	304,902
Jan 26, 2026	0.45	0.45	0.44	0.45	0.44	-	546,579
Jan 23, 2026	0.45	0.45	0.44	0.45	0.44	-	403,611
Jan 22, 2026	0.44	0.46	0.44	0.45	0.44	-	1,514,910
Jan 21, 2026	0.44	0.45	0.44	0.45	0.44	2.27%	415,301
Jan 20, 2026	0.44	0.45	0.43	0.44	0.43	2.33%	983,676
Jan 19, 2026	0.44	0.44	0.43	0.43	0.42	-2.27%	199,198
Jan 16, 2026	0.43	0.44	0.43	0.44	0.43	2.33%	276,103
Jan 15, 2026	0.44	0.44	0.43	0.43	0.42	-	205,458
Jan 14, 2026	0.44	0.44	0.42	0.43	0.42	-	995,800
Jan 13, 2026	0.43	0.44	0.43	0.43	0.42	-	946,729
Jan 12, 2026	0.44	0.45	0.43	0.43	0.42	-4.44%	218,209