Uber Technologies, Inc. (BKK:UBER06)
Thailand · Delayed Price · Currency is THB 2.980
-0.040 (-1.32%)
At close: Nov 18, 2025
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.00 | 3.00 | 2.92 | 2.98 | 2.98 | -1.32% | 490,098 |
| Nov 17, 2025 | 2.96 | 3.02 | 2.90 | 3.02 | 3.02 | 2.03% | 105,376 |
| Nov 14, 2025 | 3.04 | 3.04 | 2.94 | 2.96 | 2.96 | -2.63% | 721,467 |
| Nov 13, 2025 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | - | 109,395 |
| Nov 12, 2025 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | 0.66% | 13,775 |
| Nov 11, 2025 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 157,371 |
| Nov 10, 2025 | 2.98 | 3.04 | 2.94 | 3.04 | 3.04 | 2.01% | 188,485 |
| Nov 7, 2025 | 3.02 | 3.02 | 2.94 | 2.98 | 2.98 | -0.67% | 498,970 |
| Nov 6, 2025 | 3.08 | 3.10 | 2.98 | 3.00 | 3.00 | -1.96% | 562,356 |
| Nov 5, 2025 | 3.16 | 3.16 | 2.94 | 3.06 | 3.06 | -3.77% | 1,501,840 |
| Nov 4, 2025 | 3.16 | 3.26 | 3.16 | 3.18 | 3.18 | 2.58% | 1,076,142 |
| Nov 3, 2025 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | -1.90% | 715,751 |
| Oct 31, 2025 | 3.10 | 3.16 | 3.08 | 3.16 | 3.16 | 1.94% | 210,054 |
| Oct 30, 2025 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | 0.65% | 1,528,224 |
| Oct 29, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -1.91% | 4,140,734 |
| Oct 28, 2025 | 3.12 | 3.18 | 3.10 | 3.14 | 3.14 | 0.64% | 12,760,780 |
| Oct 27, 2025 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | - | 422,894 |
| Oct 24, 2025 | 3.04 | 3.14 | 3.00 | 3.12 | 3.12 | 1.96% | 1,088,999 |
| Oct 22, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 318,583 |
| Oct 21, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 203,863 |
| Oct 20, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 3.38% | 450,488 |
| Oct 17, 2025 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | -4.52% | 370,661 |
| Oct 16, 2025 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 0.65% | 87,870 |
| Oct 15, 2025 | 3.04 | 3.12 | 3.00 | 3.08 | 3.08 | 1.32% | 1,166,000 |
| Oct 14, 2025 | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -4.40% | 808,261 |
| Oct 10, 2025 | 3.26 | 3.26 | 3.14 | 3.18 | 3.18 | -2.45% | 1,073,871 |
| Oct 9, 2025 | 3.20 | 3.26 | 3.18 | 3.26 | 3.26 | 1.87% | 89,092 |
| Oct 8, 2025 | 3.28 | 3.28 | 3.16 | 3.20 | 3.20 | -2.44% | 662,022 |
| Oct 7, 2025 | 3.14 | 3.30 | 3.12 | 3.28 | 3.28 | 3.80% | 659,299 |
| Oct 6, 2025 | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | -0.63% | 280,657 |
| Oct 3, 2025 | 3.16 | 3.18 | 3.08 | 3.18 | 3.18 | 0.63% | 499,804 |
| Oct 2, 2025 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | - | 472,262 |
| Oct 1, 2025 | 3.26 | 3.26 | 3.16 | 3.16 | 3.16 | -3.07% | 168,193 |
| Sep 30, 2025 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 1.24% | 215,010 |