United Robotics & Artificial Intelligence ETF (BKK:UBOT)
Thailand · Delayed Price · Currency is THB 13.49
-0.20 (-1.46%)
Last updated: Mar 16, 2026, 2:05 PM ICT
BKK:UBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 13.50 | 13.50 | 13.49 | 13.49 | 13.49 | -1.46% | 1,100 |
| Mar 13, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - | 280 |
| Mar 11, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.33% | 301 |
| Mar 10, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -2.74% | 100 |
| Mar 9, 2026 | 13.52 | 13.89 | 13.52 | 13.89 | 13.89 | -4.14% | 411 |
| Mar 5, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 3.50% | 300 |
| Mar 4, 2026 | 14.09 | 14.09 | 14.00 | 14.00 | 14.00 | -5.98% | 219 |
| Mar 2, 2026 | 14.97 | 14.97 | 14.79 | 14.89 | 14.89 | -0.67% | 700 |
| Feb 27, 2026 | 14.99 | 14.99 | 14.89 | 14.99 | 14.99 | -20.69% | 1,000 |
| Feb 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 29.54% | 200 |
| Feb 25, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.69% | 221 |
| Feb 24, 2026 | 14.39 | 14.49 | 14.39 | 14.49 | 14.49 | 0.35% | 2,900 |
| Feb 20, 2026 | 14.34 | 14.44 | 14.34 | 14.44 | 14.44 | 0.70% | 3,301 |
| Feb 19, 2026 | 14.45 | 14.45 | 14.34 | 14.34 | 14.34 | -1.04% | 4,900 |
| Feb 18, 2026 | 14.50 | 14.50 | 14.49 | 14.49 | 14.49 | - | 4,802 |
| Feb 17, 2026 | 14.39 | 14.49 | 14.39 | 14.49 | 14.49 | 2.11% | 600 |
| Feb 13, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.70% | 2,500 |
| Feb 11, 2026 | 14.19 | 14.29 | 14.19 | 14.29 | 14.29 | 0.70% | 1,214 |
| Feb 10, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.71% | 100 |
| Feb 9, 2026 | 13.49 | 14.09 | 13.49 | 14.09 | 14.09 | 3.68% | 11,720 |
| Feb 6, 2026 | 13.59 | 13.59 | 13.49 | 13.59 | 13.59 | -2.16% | 2,300 |
| Feb 3, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -2.11% | 615 |
| Feb 2, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | 137 |
| Jan 30, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.70% | 1,110 |
| Jan 29, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 207 |
| Jan 28, 2026 | 14.18 | 14.29 | 14.18 | 14.29 | 14.29 | 0.78% | 2,200 |
| Jan 27, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.07% | 600 |
| Jan 26, 2026 | 14.09 | 14.19 | 14.09 | 14.19 | 14.19 | 0.71% | 300 |
| Jan 23, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.70% | 1,700 |
| Jan 22, 2026 | 14.10 | 14.19 | 14.10 | 14.19 | 14.19 | -1.39% | 11,007 |
| Jan 20, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.62% | 1,200 |
| Jan 16, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.33% | 100 |
| Jan 14, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.69% | 600 |
| Jan 13, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.41% | 1,300 |
| Jan 9, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.71% | 100 |
| Jan 8, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | 119 |
| Jan 7, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.71% | 1,802 |
| Jan 6, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.52% | 1,403 |
| Jan 5, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.95% | 202 |
| Dec 30, 2025 | 13.65 | 13.65 | 13.55 | 13.65 | 13.65 | 0.74% | 5,000 |
| Dec 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% | 100 |
| Dec 26, 2025 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | - | 210 |
| Dec 24, 2025 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | - | 412 |
| Dec 22, 2025 | 13.55 | 13.55 | 13.45 | 13.45 | 13.45 | -0.37% | 698 |
| Dec 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | 1,500 |
| Dec 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.65% | 119 |
| Dec 11, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.71% | 100 |
| Dec 9, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.72% | 782 |
| Dec 8, 2025 | 13.25 | 13.89 | 13.25 | 13.89 | 13.89 | 5.31% | 4,236 |
| Dec 1, 2025 | 13.29 | 13.29 | 13.19 | 13.19 | 13.19 | - | 200 |