Ubis (Asia) PCL (BKK:UBIS)
Thailand · Delayed Price · Currency is THB 1.390
-0.020 (-1.42%)
Jul 21, 2026, 4:36 PM ICT
Ubis (Asia) PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.34 | 1.42 | 1.31 | 1.38 | 1.38 | 1.47% | 240,961 |
| Jul 9, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 208,200 |
| Jul 8, 2026 | 1.35 | 1.41 | 1.33 | 1.33 | 1.33 | -1.48% | 246,025 |
| Jul 7, 2026 | 1.35 | 1.40 | 1.33 | 1.35 | 1.35 | -1.46% | 345,710 |
| Jul 6, 2026 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | - | 116,105 |
| Jul 3, 2026 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -0.72% | 217,018 |
| Jul 2, 2026 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -4.83% | 266,815 |
| Jul 1, 2026 | 1.33 | 1.52 | 1.33 | 1.45 | 1.45 | 9.02% | 2,163,041 |
| Jun 30, 2026 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -0.75% | 94,123 |
| Jun 29, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | - | 46,300 |
| Jun 26, 2026 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -2.19% | 125,213 |
| Jun 25, 2026 | 1.39 | 1.40 | 1.33 | 1.37 | 1.37 | - | 161,682 |
| Jun 24, 2026 | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | - | 641,883 |
| Jun 23, 2026 | 1.40 | 1.47 | 1.35 | 1.37 | 1.37 | -2.84% | 1,463,407 |
| Jun 22, 2026 | 1.40 | 1.51 | 1.35 | 1.41 | 1.41 | -0.70% | 4,219,502 |
| Jun 19, 2026 | 1.51 | 1.76 | 1.42 | 1.42 | 1.42 | -1.39% | 16,035,130 |
| Jun 18, 2026 | 1.12 | 1.44 | 1.10 | 1.44 | 1.44 | 30.91% | 9,116,668 |
| Jun 17, 2026 | 1.12 | 1.13 | 1.06 | 1.10 | 1.10 | - | 81,933 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | - | 20,801 |
| Jun 15, 2026 | 1.09 | 1.15 | 1.09 | 1.10 | 1.10 | -0.90% | 531,402 |
| Jun 12, 2026 | 1.11 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 79,832 |
| Jun 11, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 53,504 |
| Jun 10, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 24,446 |
| Jun 9, 2026 | 1.11 | 1.18 | 1.11 | 1.13 | 1.13 | -0.88% | 86,600 |
| Jun 8, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 90,800 |
| Jun 5, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 61,800 |
| Jun 4, 2026 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -4.07% | 148,300 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -1.60% | 9,654 |
| May 29, 2026 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | 2.46% | 12,401 |
| May 28, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 42,000 |
| May 27, 2026 | 1.26 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 77,946 |
| May 26, 2026 | 1.21 | 1.29 | 1.20 | 1.26 | 1.26 | 4.13% | 184,001 |
| May 25, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 127,904 |
| May 22, 2026 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -2.44% | 473,454 |
| May 21, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 104,214 |
| May 20, 2026 | 1.28 | 1.32 | 1.22 | 1.26 | 1.26 | -1.56% | 209,502 |
| May 19, 2026 | 1.30 | 1.32 | 1.24 | 1.28 | 1.28 | -2.29% | 211,606 |
| May 18, 2026 | 1.39 | 1.45 | 1.29 | 1.31 | 1.31 | -2.96% | 1,091,200 |
| May 15, 2026 | 1.41 | 1.43 | 1.33 | 1.35 | 1.35 | -6.25% | 302,509 |
| May 14, 2026 | 1.50 | 1.55 | 1.34 | 1.44 | 1.44 | 9.09% | 5,442,015 |
| May 13, 2026 | 1.16 | 1.32 | 1.16 | 1.32 | 1.32 | 30.69% | 1,967,756 |
| May 12, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 51,810 |
| May 11, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 2,100 |
| May 8, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 1,601 |