Ubon Bio Ethanol PCL (BKK:UBE)
Thailand · Delayed Price · Currency is THB 0.5300
-0.0100 (-1.85%)
Sep 17, 2025, 4:36 PM ICT
Ubon Bio Ethanol PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 2,171,900 |
| Aug 7, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 2,127,400 |
| Aug 6, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 1,342,129 |
| Aug 5, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 1,353,115 |
| Aug 4, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 1,435,516 |
| Aug 1, 2025 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | 1.85% | 15,508,512 |
| Jul 31, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 651,314 |
| Jul 30, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,857,854 |
| Jul 29, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 2,424,800 |
| Jul 25, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 743,000 |
| Jul 24, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 945,549 |
| Jul 23, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 785,800 |
| Jul 22, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 927,102 |
| Jul 21, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.56% | 1,970,104 |
| Jul 18, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 1,408,527 |
| Jul 17, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 1,677,210 |
| Jul 16, 2025 | 0.53 | 0.56 | 0.52 | 0.52 | 0.52 | - | 10,838,526 |
| Jul 15, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 1,094,299 |
| Jul 14, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 783,307 |
| Jul 11, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 1,381,802 |
| Jul 9, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 737,400 |
| Jul 8, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | - | 1,639,200 |
| Jul 7, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 732,217 |
| Jul 4, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 1,816,080 |