Ubon Bio Ethanol PCL (BKK:UBE)
Thailand · Delayed Price · Currency is THB 0.4800
0.00 (0.00%)
Oct 22, 2025, 4:39 PM ICT
Ubon Bio Ethanol PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 295,500 |
| Oct 21, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 606,440 |
| Oct 20, 2025 | 0.46 | 0.50 | 0.46 | 0.47 | 0.47 | - | 685,550 |
| Oct 17, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -4.08% | 2,550,052 |
| Oct 16, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 1,456,405 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 1,516,400 |
| Oct 14, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 920,400 |
| Oct 10, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 618,313 |
| Oct 9, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 956,640 |
| Oct 8, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 370,600 |
| Oct 7, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 877,600 |
| Oct 6, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 665,209 |
| Oct 3, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,787,900 |
| Oct 2, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 328,501 |
| Oct 1, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 960,400 |
| Sep 30, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 3,235,575 |
| Sep 29, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 532,451 |
| Sep 26, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 193,320 |
| Sep 25, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 384,785 |
| Sep 24, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 736,900 |
| Sep 23, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 5,999,114 |
| Sep 22, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 1,000,201 |
| Sep 19, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | - | 4,485,480 |
| Sep 18, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 1,006,600 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 1,827,500 |
| Sep 16, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 4,419,800 |
| Sep 15, 2025 | 0.54 | 0.57 | 0.53 | 0.53 | 0.53 | -1.85% | 27,520,804 |
| Sep 12, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 1,087,600 |
| Sep 11, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 671,700 |
| Sep 10, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 1,213,801 |
| Sep 9, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | - | 1,346,845 |
| Sep 8, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 1,183,000 |
| Sep 5, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 609,401 |
| Sep 4, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,059,599 |
| Sep 3, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,700,909 |
| Sep 2, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 731,600 |
| Sep 1, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 4.00% | 757,212 |
| Aug 29, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 678,405 |
| Aug 28, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | - | 1,610,100 |
| Aug 27, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 684,171 |
| Aug 26, 2025 | 0.51 | 0.55 | 0.51 | 0.51 | 0.51 | 2.00% | 6,215,157 |
| Aug 25, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,155,920 |
| Aug 22, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -3.77% | 1,670,711 |
| Aug 21, 2025 | 0.50 | 0.53 | 0.49 | 0.53 | 0.53 | 6.00% | 3,352,740 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 573,573 |
| Aug 19, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | - | 1,469,937 |
| Aug 18, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -2.00% | 3,726,548 |
| Aug 15, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | - | 1,200,900 |
| Aug 14, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -3.85% | 3,712,599 |
| Aug 13, 2025 | 0.55 | 0.56 | 0.40 | 0.52 | 0.52 | -7.14% | 8,428,470 |