Ubon Bio Ethanol PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.56	0.56	0.55	0.56	-	1.82%	1,781,207
Sep 22, 2026	0.55	0.57	0.55	0.55	0.55	-	4,852,900
Sep 21, 2026	0.54	0.56	0.54	0.55	0.55	-	2,610,703
Sep 18, 2026	0.55	0.56	0.54	0.55	0.55	-	3,120,700
Sep 17, 2026	0.55	0.56	0.54	0.55	0.55	-	4,549,430
Sep 16, 2026	0.56	0.60	0.55	0.55	0.55	-1.79%	26,562,226
Sep 15, 2026	0.53	0.57	0.53	0.56	0.56	7.69%	11,290,413
Sep 14, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	3,432,000
Sep 11, 2026	0.55	0.56	0.53	0.53	0.53	-1.85%	4,821,133
Sep 10, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	3,475,301
Sep 9, 2026	0.55	0.57	0.55	0.55	0.55	1.85%	12,083,400
Sep 8, 2026	0.53	0.55	0.53	0.54	0.54	-	3,621,001
Sep 7, 2026	0.53	0.54	0.52	0.54	0.54	-	1,831,931
Sep 4, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	749,771
Sep 3, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	2,969,134
Sep 2, 2026	0.53	0.55	0.53	0.54	0.54	-	1,783,514
Sep 1, 2026	0.55	0.55	0.53	0.54	0.54	-	1,839,600
Aug 31, 2026	0.54	0.55	0.53	0.54	0.54	-	2,260,341
Aug 28, 2026	0.53	0.56	0.53	0.54	0.54	1.89%	5,433,367
Aug 27, 2026	0.53	0.54	0.53	0.53	0.53	-	851,900
Aug 26, 2026	0.52	0.54	0.52	0.53	0.53	-1.85%	765,848
Aug 25, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	1,137,301
Aug 24, 2026	0.53	0.54	0.52	0.53	0.53	-	1,771,200
Aug 21, 2026	0.53	0.54	0.53	0.53	0.53	-	1,676,848
Aug 20, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	2,224,849
Aug 19, 2026	0.54	0.54	0.53	0.54	0.54	-	1,533,954
Aug 18, 2026	0.52	0.55	0.52	0.54	0.54	3.85%	3,258,333
Aug 17, 2026	0.51	0.53	0.51	0.52	0.52	-	3,922,099
Aug 14, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	6,025,850
Aug 13, 2026	0.57	0.57	0.53	0.54	0.54	-11.48%	25,556,035
Aug 11, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	2,308,673
Aug 10, 2026	0.60	0.61	0.59	0.59	0.59	-	1,503,704
Aug 7, 2026	0.59	0.61	0.58	0.59	0.59	-	3,429,500
Aug 6, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	2,149,500
Aug 5, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	3,384,801
Aug 4, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	5,371,810
Aug 3, 2026	0.60	0.61	0.60	0.60	0.60	-	2,450,519
Jul 31, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	519,032
Jul 30, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	6,183,010
Jul 27, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	7,364,609
Jul 24, 2026	0.65	0.65	0.61	0.61	0.61	-3.17%	19,972,005
Jul 23, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	8,686,475
Jul 22, 2026	0.64	0.66	0.63	0.64	0.64	1.59%	26,341,393
Jul 21, 2026	0.63	0.64	0.62	0.63	0.63	-	9,363,101
Jul 20, 2026	0.62	0.67	0.61	0.63	0.63	5.00%	62,817,622
Jul 17, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	7,070,614
Jul 16, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	5,333,535
Jul 15, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	6,239,703
Jul 14, 2026	0.63	0.64	0.60	0.61	0.61	1.67%	20,781,409
Jul 13, 2026	0.61	0.64	0.60	0.60	0.60	3.45%	30,168,008