Ubon Bio Ethanol PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.44	0.46	0.44	0.44	0.44	-2.22%	279,711
Feb 3, 2026	0.44	0.47	0.43	0.45	0.45	2.27%	1,523,833
Feb 2, 2026	0.45	0.46	0.43	0.44	0.44	-	1,443,301
Jan 30, 2026	0.43	0.47	0.43	0.44	0.44	2.33%	6,458,353
Jan 29, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	436,700
Jan 28, 2026	0.44	0.45	0.43	0.44	0.44	-	1,153,963
Jan 27, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	304,902
Jan 26, 2026	0.45	0.45	0.44	0.45	0.45	-	546,579
Jan 23, 2026	0.45	0.45	0.44	0.45	0.45	-	403,611
Jan 22, 2026	0.44	0.46	0.44	0.45	0.45	-	1,514,910
Jan 21, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	415,301
Jan 20, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	983,676
Jan 19, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	199,198
Jan 16, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	276,103
Jan 15, 2026	0.44	0.44	0.43	0.43	0.43	-	205,458
Jan 14, 2026	0.44	0.44	0.42	0.43	0.43	-	995,800
Jan 13, 2026	0.43	0.44	0.43	0.43	0.43	-	946,729
Jan 12, 2026	0.44	0.45	0.43	0.43	0.43	-4.44%	218,209
Jan 9, 2026	0.43	0.45	0.43	0.45	0.45	2.27%	1,449,001
Jan 8, 2026	0.44	0.45	0.43	0.44	0.44	-	924,501
Jan 7, 2026	0.44	0.44	0.43	0.44	0.44	-	517,600
Jan 6, 2026	0.44	0.44	0.43	0.44	0.44	-	1,327,502
Jan 5, 2026	0.43	0.44	0.43	0.44	0.44	-	1,766,100
Dec 30, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	643,400
Dec 29, 2025	0.44	0.44	0.43	0.43	0.43	-	712,000
Dec 26, 2025	0.43	0.45	0.43	0.43	0.43	-	1,174,801
Dec 25, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	1,109,622
Dec 24, 2025	0.43	0.47	0.43	0.44	0.44	2.33%	3,182,700
Dec 23, 2025	0.44	0.44	0.42	0.43	0.43	-2.27%	649,225
Dec 22, 2025	0.44	0.44	0.42	0.44	0.44	-	733,720
Dec 19, 2025	0.43	0.44	0.42	0.44	0.44	4.76%	603,913
Dec 18, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	999,502
Dec 17, 2025	0.43	0.44	0.42	0.43	0.43	-	911,129
Dec 16, 2025	0.43	0.44	0.42	0.43	0.43	-	993,205
Dec 15, 2025	0.42	0.43	0.42	0.43	0.43	-	902,214
Dec 12, 2025	0.43	0.44	0.42	0.43	0.43	-	354,204
Dec 11, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	402,265
Dec 9, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	601,746
Dec 8, 2025	0.43	0.44	0.43	0.43	0.43	-	1,038,000
Dec 4, 2025	0.44	0.44	0.43	0.43	0.43	-	684,713
Dec 3, 2025	0.44	0.44	0.43	0.43	0.43	-	352,014
Dec 2, 2025	0.44	0.44	0.43	0.43	0.43	-	1,046,800
Dec 1, 2025	0.44	0.45	0.43	0.43	0.43	-	381,704
Nov 28, 2025	0.43	0.45	0.43	0.43	0.43	-	382,122
Nov 27, 2025	0.43	0.44	0.43	0.43	0.43	-2.27%	394,021
Nov 26, 2025	0.44	0.44	0.43	0.44	0.44	-	193,759
Nov 25, 2025	0.43	0.44	0.43	0.44	0.44	4.76%	1,188,300
Nov 24, 2025	0.43	0.44	0.42	0.42	0.42	-4.55%	2,133,000
Nov 21, 2025	0.44	0.45	0.43	0.44	0.44	-2.22%	1,044,900
Nov 20, 2025	0.45	0.45	0.44	0.45	0.45	2.27%	455,210