Ubon Bio Ethanol PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.54	0.55	0.53	0.54	0.54	-	1,585,115
Jul 1, 2026	0.55	0.55	0.53	0.54	0.54	-	1,347,801
Jun 30, 2026	0.55	0.55	0.53	0.54	0.54	-	5,543,469
Jun 29, 2026	0.54	0.55	0.54	0.54	0.54	-1.82%	1,491,253
Jun 26, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	6,420,700
Jun 25, 2026	0.55	0.57	0.54	0.56	0.56	3.70%	6,333,927
Jun 24, 2026	0.54	0.55	0.54	0.54	0.54	-	1,225,200
Jun 23, 2026	0.54	0.55	0.53	0.54	0.54	-	2,675,003
Jun 22, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	604,611
Jun 19, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	1,881,001
Jun 18, 2026	0.54	0.55	0.54	0.54	0.54	-	819,300
Jun 17, 2026	0.55	0.55	0.54	0.54	0.54	-	3,920,100
Jun 16, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	3,782,873
Jun 15, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	4,323,636
Jun 12, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	4,592,457
Jun 11, 2026	0.57	0.59	0.57	0.57	0.57	-	1,392,500
Jun 10, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	2,719,033
Jun 9, 2026	0.58	0.60	0.57	0.58	0.58	-	9,085,550
Jun 8, 2026	0.57	0.60	0.57	0.58	0.58	1.75%	21,076,601
Jun 5, 2026	0.58	0.58	0.56	0.57	0.57	-	7,981,643
Jun 4, 2026	0.57	0.59	0.57	0.57	0.57	1.79%	10,392,070
Jun 2, 2026	0.54	0.58	0.54	0.56	0.56	3.70%	16,066,861
May 29, 2026	0.57	0.58	0.54	0.54	0.54	-5.26%	14,522,190
May 28, 2026	0.57	0.59	0.56	0.57	0.57	1.79%	7,865,887
May 27, 2026	0.56	0.58	0.55	0.56	0.56	1.82%	13,709,694
May 26, 2026	0.55	0.57	0.54	0.55	0.55	-	6,404,110
May 25, 2026	0.56	0.57	0.55	0.55	0.55	-3.51%	8,495,188
May 22, 2026	0.55	0.59	0.55	0.57	0.57	5.56%	21,755,860
May 21, 2026	0.56	0.57	0.53	0.54	0.54	-3.57%	11,660,290
May 20, 2026	0.56	0.57	0.55	0.56	0.56	-	9,724,630
May 19, 2026	0.58	0.59	0.56	0.56	0.56	-3.45%	9,844,843
May 18, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	12,420,447
May 15, 2026	0.59	0.60	0.57	0.57	0.57	-1.72%	17,988,810
May 14, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	25,039,880
May 13, 2026	0.58	0.61	0.56	0.59	0.59	-13.24%	48,033,210
May 12, 2026	0.71	0.71	0.66	0.68	0.68	-2.86%	21,736,200
May 11, 2026	0.71	0.74	0.70	0.70	0.70	-	21,384,540
May 8, 2026	0.70	0.72	0.70	0.70	0.70	-1.41%	13,586,530
May 7, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	26,044,870
May 6, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	53,156,650
May 5, 2026	0.73	0.78	0.71	0.75	0.75	5.63%	124,723,500
Apr 30, 2026	0.71	0.75	0.69	0.71	0.71	2.90%	105,722,800
Apr 29, 2026	0.64	0.69	0.63	0.69	0.69	7.81%	42,437,450
Apr 28, 2026	0.65	0.66	0.63	0.64	0.64	-1.54%	13,019,760
Apr 27, 2026	0.66	0.68	0.64	0.65	0.65	-1.52%	19,905,500
Apr 24, 2026	0.72	0.72	0.66	0.66	0.66	-7.04%	42,070,980
Apr 23, 2026	0.65	0.72	0.65	0.71	0.71	10.94%	40,345,600
Apr 22, 2026	0.66	0.67	0.63	0.64	0.64	-3.03%	10,820,010
Apr 21, 2026	0.63	0.67	0.63	0.66	0.66	4.76%	16,727,050
Apr 20, 2026	0.66	0.66	0.62	0.63	0.63	-4.55%	11,815,140