Ubon Bio Ethanol PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	42,070,985
Apr 23, 2026	0.65	0.72	0.65	0.71	0.71	10.94%	40,345,601
Apr 22, 2026	0.66	0.67	0.63	0.64	0.64	-3.03%	10,820,015
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%	63,812,431
Apr 3, 2026	0.75	0.76	0.71	0.71	0.71	-6.58%	33,913,766
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%	33,981,207
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%	75,557,301
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%	89,342,597
Mar 24, 2026	0.85	0.86	0.80	0.83	0.83	-5.68%	77,644,049
Mar 23, 2026	0.84	0.92	0.83	0.88	0.88	11.39%	214,929,814
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%	236,103,565
Mar 18, 2026	0.60	0.62	0.59	0.60	0.60	3.45%	22,761,699
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%	14,786,729
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	-4.00%	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
Mar 5, 2026	0.44	0.47	0.42	0.44	0.43	-	6,052,958
Mar 4, 2026	0.44	0.45	0.41	0.44	0.43	-	5,945,865
Mar 2, 2026	0.44	0.45	0.44	0.44	0.43	-4.35%	1,605,500
Feb 27, 2026	0.46	0.46	0.45	0.46	0.45	-	1,627,000
Feb 26, 2026	0.46	0.47	0.45	0.46	0.45	-2.13%	3,050,200
Feb 25, 2026	0.46	0.47	0.45	0.47	0.46	-	4,222,000
Feb 24, 2026	0.47	0.47	0.46	0.47	0.46	-	923,101
Feb 23, 2026	0.47	0.48	0.46	0.47	0.46	-2.08%	1,683,612
Feb 20, 2026	0.49	0.49	0.47	0.48	0.47	-	2,169,891
Feb 19, 2026	0.47	0.49	0.46	0.48	0.47	2.13%	3,967,236
Feb 18, 2026	0.47	0.47	0.46	0.47	0.46	2.17%	2,339,885
Feb 17, 2026	0.45	0.47	0.45	0.46	0.45	4.55%	8,943,320
Feb 16, 2026	0.45	0.46	0.44	0.44	0.43	-	1,862,206
Feb 13, 2026	0.45	0.46	0.44	0.44	0.43	-4.35%	3,405,701