Ubis (Asia) PCL (BKK:UBIS)
Thailand · Delayed Price · Currency is THB 1.420
-0.020 (-1.39%)
Jun 19, 2026, 4:38 PM ICT
Ubis (Asia) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.51 | 1.76 | 1.51 | 1.64 | - | 13.89% | 12,744,972 |
| 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 |
| 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 |