Ubis (Asia) PCL (BKK:UBIS)
Thailand · Delayed Price · Currency is THB 1.020
-0.010 (-0.97%)
Apr 10, 2026, 4:38 PM ICT
Ubis (Asia) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 16,260 |
| Apr 9, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 11,301 |
| Apr 8, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -2.80% | 29,905 |
| Apr 7, 2026 | 1.10 | 1.11 | 0.95 | 1.07 | 1.07 | -5.31% | 295,502 |
| Apr 3, 2026 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 20,201 |
| Apr 2, 2026 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 24,277 |
| Apr 1, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | 0.92% | 51,562 |
| Mar 31, 2026 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 47,151 |
| Mar 30, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 13,608 |
| Mar 27, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 35,200 |
| Mar 26, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | - | 56,902 |
| Mar 25, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -6.09% | 86,708 |
| Mar 24, 2026 | 1.08 | 1.15 | 1.07 | 1.15 | 1.15 | 5.50% | 82,504 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -4.39% | 69,840 |
| Mar 20, 2026 | 1.09 | 1.24 | 1.08 | 1.14 | 1.14 | 5.56% | 846,142 |
| Mar 19, 2026 | 1.05 | 1.17 | 1.05 | 1.08 | 1.08 | -12.90% | 558,635 |
| Mar 18, 2026 | 0.96 | 1.24 | 0.96 | 1.24 | 1.24 | 30.53% | 2,854,730 |
| Mar 17, 2026 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | - | 35,809 |
| Mar 16, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 58,400 |
| Mar 13, 2026 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 68,700 |
| Mar 12, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 14,521 |
| Mar 11, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 45,501 |
| Mar 10, 2026 | 0.99 | 1.02 | 0.94 | 1.00 | 1.00 | - | 117,012 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.90 | 1.00 | 1.00 | 1.01% | 83,514 |
| Mar 6, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 52,603 |
| Mar 5, 2026 | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 107,105 |
| Mar 4, 2026 | 1.08 | 1.08 | 0.98 | 1.00 | 1.00 | -9.09% | 165,201 |
| Mar 2, 2026 | 1.10 | 1.18 | 1.08 | 1.10 | 1.10 | -9.84% | 163,608 |
| Feb 27, 2026 | 1.23 | 1.29 | 1.15 | 1.22 | 1.22 | -4.69% | 358,314 |
| Feb 26, 2026 | 1.35 | 1.38 | 1.25 | 1.28 | 1.28 | -5.88% | 737,303 |
| Feb 25, 2026 | 1.28 | 1.56 | 1.27 | 1.36 | 1.36 | 13.33% | 5,690,625 |
| Feb 24, 2026 | 0.95 | 1.20 | 0.95 | 1.20 | 1.20 | 30.43% | 570,531 |
| Feb 23, 2026 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 2.22% | 12,732,130 |
| Feb 20, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 908 |
| Feb 19, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | - | 145,907 |
| Feb 18, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 83,305 |
| Feb 17, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 161,312 |
| Feb 16, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 248,817 |
| Feb 13, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 219,308 |
| Feb 12, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 186,588 |
| Feb 11, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 61,880 |
| Feb 10, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 117,409 |
| Feb 9, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 308,342 |
| Feb 6, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 265,290 |
| Feb 5, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 87,301 |
| Feb 4, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 47,800 |
| Feb 3, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 52,660 |
| Feb 2, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 471,761 |
| Jan 30, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 150,176 |
| Jan 29, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 91,201 |