Ubis (Asia) PCL (BKK:UBIS)
Thailand · Delayed Price · Currency is THB 1.100
-0.010 (-0.90%)
Aug 29, 2025, 2:23 PM ICT
Ubis (Asia) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 5,800 |
| Aug 28, 2025 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 0.91% | 27,100 |
| Aug 27, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | - | 16,500 |
| Aug 26, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 2,701 |
| Aug 25, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 19,002 |
| Aug 22, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | - | 40,600 |
| Aug 21, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 3,700 |
| Aug 20, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 801 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 29,400 |
| Aug 18, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 6,600 |
| Aug 15, 2025 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 12,300 |
| Aug 14, 2025 | 1.14 | 1.18 | 1.10 | 1.14 | 1.14 | -3.39% | 22,300 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 5,500 |
| Aug 8, 2025 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 9,800 |
| Aug 7, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 31,102 |
| Aug 6, 2025 | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | 1.79% | 27,400 |
| Aug 5, 2025 | 1.05 | 1.15 | 1.05 | 1.12 | 1.12 | 7.69% | 34,894 |
| Aug 4, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 80,503 |
| Aug 1, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 61,200 |
| Jul 31, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | - | 66,624 |
| Jul 30, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 86,505 |
| Jul 29, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | 0.94% | 54,805 |
| Jul 25, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 41,800 |
| Jul 24, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 28,200 |
| Jul 23, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 4,600 |
| Jul 22, 2025 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | - | 90,512 |
| Jul 21, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 62,820 |
| Jul 18, 2025 | 1.11 | 1.17 | 1.10 | 1.11 | 1.11 | -0.89% | 138,010 |
| Jul 17, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 48,100 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 8,602 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | - | 4,802 |
| Jul 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 19,100 |
| Jul 11, 2025 | 1.21 | 1.23 | 1.16 | 1.16 | 1.16 | -4.13% | 11,014 |
| Jul 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 100 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 4, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 10,400 |
| Jul 3, 2025 | 1.13 | 1.23 | 1.13 | 1.19 | 1.19 | 0.85% | 27,327 |
| Jul 2, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 201 |
| Jul 1, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 72,800 |
| Jun 30, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 16,100 |
| Jun 27, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | - | 18,210 |
| Jun 26, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | - | 19,900 |
| Jun 25, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 9,827 |
| Jun 24, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 6.60% | 29,800 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.01 | 1.06 | 1.06 | -7.83% | 66,839 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 3,210 |
| Jun 19, 2025 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | -1.75% | 115,100 |
| Jun 18, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 6,500 |
| Jun 17, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -4.17% | 59,700 |