Ubis (Asia) PCL (BKK:UBIS)
Thailand · Delayed Price · Currency is THB 1.440
+0.020 (1.41%)
Sep 23, 2026, 4:35 PM ICT
Ubis (Asia) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.45 | 1.50 | 1.44 | 1.44 | 1.44 | 1.41% | 138,110 |
| Sep 22, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 37,512 |
| Sep 21, 2026 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | - | 111,705 |
| Sep 18, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 81,025 |
| Sep 17, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | - | 155,601 |
| Sep 16, 2026 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 456,720 |
| Sep 15, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 90,810 |
| Sep 14, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | - | 64,300 |
| Sep 11, 2026 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | - | 345,300 |
| Sep 10, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | - | 472,135 |
| Sep 9, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 305,110 |
| Sep 8, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -1.32% | 246,602 |
| Sep 7, 2026 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | 2.72% | 361,037 |
| Sep 4, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -1.34% | 91,037 |
| Sep 3, 2026 | 1.49 | 1.53 | 1.49 | 1.49 | 1.49 | - | 193,782 |
| Sep 2, 2026 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | - | 255,302 |
| Sep 1, 2026 | 1.47 | 1.62 | 1.45 | 1.49 | 1.49 | 1.36% | 2,227,662 |
| Aug 31, 2026 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 249,412 |
| Aug 28, 2026 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -0.67% | 163,201 |
| Aug 27, 2026 | 1.50 | 1.54 | 1.48 | 1.49 | 1.49 | - | 328,504 |
| Aug 26, 2026 | 1.58 | 1.60 | 1.43 | 1.49 | 1.49 | -5.70% | 1,175,502 |
| Aug 25, 2026 | 1.66 | 1.67 | 1.55 | 1.58 | 1.58 | -5.39% | 2,039,115 |
| Aug 24, 2026 | 1.45 | 1.71 | 1.45 | 1.67 | 1.67 | 20.14% | 7,702,613 |
| Aug 21, 2026 | 1.41 | 1.46 | 1.37 | 1.39 | 1.39 | -1.42% | 637,802 |
| Aug 20, 2026 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 238,000 |
| Aug 19, 2026 | 1.44 | 1.47 | 1.38 | 1.38 | 1.38 | -0.72% | 1,502,403 |
| Aug 18, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | - | 243,406 |
| Aug 17, 2026 | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | 2.96% | 505,500 |
| Aug 14, 2026 | 1.35 | 1.46 | 1.35 | 1.35 | 1.35 | 0.75% | 2,415,405 |
| Aug 13, 2026 | 1.44 | 1.45 | 1.34 | 1.34 | 1.34 | -7.59% | 1,047,800 |
| Aug 11, 2026 | 1.37 | 1.67 | 1.37 | 1.45 | 1.45 | 6.62% | 5,931,202 |
| Aug 10, 2026 | 1.31 | 1.45 | 1.31 | 1.36 | 1.36 | 3.82% | 221,506 |
| Aug 7, 2026 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | - | 46,430 |
| Aug 6, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 61,002 |
| Aug 5, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.94% | 108,404 |
| Aug 4, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 24,102 |
| Aug 3, 2026 | 1.33 | 1.39 | 1.30 | 1.35 | 1.35 | - | 136,904 |
| Jul 31, 2026 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | - | 46,704 |
| Jul 30, 2026 | 1.38 | 1.42 | 1.33 | 1.35 | 1.35 | -2.17% | 80,700 |
| Jul 27, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 33,509 |
| Jul 24, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 3.70% | 64,904 |
| Jul 23, 2026 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 1.50% | 76,204 |
| Jul 22, 2026 | 1.39 | 1.41 | 1.26 | 1.33 | 1.33 | -4.32% | 126,216 |
| Jul 21, 2026 | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | -1.42% | 18,104 |
| Jul 20, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 2.17% | 30,141 |
| Jul 17, 2026 | 1.44 | 1.48 | 1.36 | 1.38 | 1.38 | -2.82% | 215,408 |
| Jul 16, 2026 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | - | 65,000 |
| Jul 15, 2026 | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | - | 198,602 |
| Jul 14, 2026 | 1.42 | 1.48 | 1.41 | 1.42 | 1.42 | 1.43% | 803,003 |
| Jul 13, 2026 | 1.38 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 102,704 |