Ubon Bio Ethanol PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	0.58	0.60	0.57	0.58	0.58	1.75%	7,676,256
Jul 9, 2026	0.59	0.59	0.56	0.57	0.57	-5.00%	13,321,301
Jul 8, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	30,202,400
Jul 7, 2026	0.55	0.55	0.54	0.55	0.55	-	957,797
Jul 6, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	2,245,433
Jul 3, 2026	0.55	0.55	0.54	0.54	0.54	-	1,898,715
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