Ubis (Asia) PCL (BKK:UBIS)
Thailand · Delayed Price · Currency is THB 1.210
-0.050 (-3.97%)
May 27, 2026, 4:35 PM ICT
Ubis (Asia) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 36,101 |
| May 6, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 2.02% | 55,401 |
| May 5, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 107,302 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 9,101 |
| Apr 29, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 7,901 |
| Apr 28, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 59,401 |
| Apr 27, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 62,700 |
| Apr 24, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 18,001 |
| Apr 23, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 6,501 |
| Apr 22, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 14,703 |
| Apr 21, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 22,203 |
| Apr 20, 2026 | 1.00 | 1.10 | 1.00 | 1.04 | 1.04 | 2.97% | 54,510 |
| Apr 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 2,108 |
| Apr 16, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | - | 6,201 |
| 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 |