Ubon Bio Ethanol PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	0.68	0.69	0.65	0.66	0.66	-2.94%	11,189,500
Apr 16, 2026	0.68	0.69	0.67	0.68	0.68	-	10,578,960
Apr 10, 2026	0.68	0.69	0.66	0.68	0.68	-	25,903,480
Apr 9, 2026	0.69	0.69	0.66	0.68	0.68	-	18,931,530
Apr 8, 2026	0.70	0.71	0.66	0.68	0.68	-8.11%	54,482,980
Apr 7, 2026	0.72	0.77	0.72	0.74	0.74	4.23%	63,812,430
Apr 3, 2026	0.75	0.76	0.71	0.71	0.71	-6.58%	33,913,760
Apr 2, 2026	0.77	0.78	0.73	0.76	0.76	4.11%	44,504,720
Apr 1, 2026	0.78	0.78	0.71	0.73	0.73	-6.41%	46,128,120
Mar 31, 2026	0.83	0.84	0.78	0.78	0.78	-4.88%	33,981,200
Mar 30, 2026	0.82	0.85	0.81	0.82	0.82	3.80%	55,473,220
Mar 27, 2026	0.81	0.85	0.78	0.79	0.79	-1.25%	75,557,300
Mar 26, 2026	0.79	0.84	0.78	0.80	0.80	9.59%	87,715,480
Mar 25, 2026	0.79	0.80	0.72	0.73	0.73	-12.05%	89,342,590
Mar 24, 2026	0.85	0.86	0.80	0.83	0.83	-5.68%	77,644,040
Mar 23, 2026	0.84	0.92	0.83	0.88	0.88	11.39%	214,929,800
Mar 20, 2026	0.73	0.87	0.73	0.79	0.79	11.27%	261,245,000
Mar 19, 2026	0.61	0.77	0.61	0.71	0.71	18.33%	236,103,500
Mar 18, 2026	0.60	0.62	0.59	0.60	0.60	3.45%	22,761,690
Mar 17, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	31,962,350
Mar 16, 2026	0.56	0.66	0.56	0.61	0.61	10.91%	149,987,800
Mar 13, 2026	0.51	0.55	0.51	0.55	0.55	7.84%	38,476,090
Mar 12, 2026	0.49	0.52	0.49	0.51	0.51	6.25%	14,786,720
Mar 11, 2026	0.49	0.50	0.48	0.48	0.48	-	7,315,350
Mar 10, 2026	0.50	0.50	0.47	0.48	0.48	-0.97%	10,725,240
Mar 9, 2026	0.48	0.54	0.47	0.50	0.48	8.70%	50,099,840
Mar 6, 2026	0.45	0.48	0.45	0.46	0.45	4.55%	20,826,110