Ubon Bio Ethanol PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	0.45	0.45	0.43	0.44	0.44	-	806,200
Nov 18, 2025	0.44	0.46	0.43	0.44	0.44	-2.22%	1,755,161
Nov 17, 2025	0.44	0.46	0.44	0.45	0.45	-	614,903
Nov 14, 2025	0.46	0.47	0.44	0.45	0.45	-2.17%	1,576,360
Nov 13, 2025	0.47	0.47	0.45	0.46	0.46	-	1,353,560
Nov 12, 2025	0.46	0.47	0.46	0.46	0.46	-	937,000
Nov 11, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	740,400
Nov 10, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	144,237
Nov 7, 2025	0.47	0.48	0.46	0.46	0.46	-	326,299
Nov 6, 2025	0.48	0.48	0.45	0.46	0.46	-2.13%	866,510
Nov 5, 2025	0.47	0.48	0.47	0.47	0.47	-	491,700
Nov 4, 2025	0.48	0.48	0.46	0.47	0.47	-	997,969
Nov 3, 2025	0.49	0.49	0.47	0.47	0.47	-4.08%	376,400
Oct 31, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	709,400
Oct 30, 2025	0.48	0.49	0.47	0.48	0.48	-	987,200
Oct 29, 2025	0.48	0.49	0.47	0.48	0.48	2.13%	958,424
Oct 28, 2025	0.49	0.49	0.47	0.47	0.47	-2.08%	269,305
Oct 27, 2025	0.49	0.50	0.48	0.48	0.48	-	539,520
Oct 24, 2025	0.49	0.49	0.48	0.48	0.48	-	596,081
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%	587,140
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	-	1,454,905
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