Ubtech Robotics Corp Ltd (BKK:UBTECH23)
Thailand · Delayed Price · Currency is THB 2.200
+0.220 (11.11%)
Last updated: Dec 30, 2025, 10:00 AM ICT
Ubtech Robotics Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.08 | 2.20 | 2.04 | 2.20 | 2.20 | 11.11% | 5,212,659 |
| Dec 29, 2025 | 1.96 | 2.10 | 1.92 | 1.98 | 1.98 | 10.00% | 2,486,660 |
| Dec 26, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 2.27% | 11,449 |
| Dec 25, 2025 | 1.79 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 24,160 |
| Dec 24, 2025 | 1.79 | 1.80 | 1.75 | 1.80 | 1.80 | 1.12% | 1,067,797 |
| Dec 23, 2025 | 1.79 | 1.80 | 1.75 | 1.78 | 1.78 | -3.26% | 4,083,373 |
| Dec 22, 2025 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | 1.10% | 30,893,550 |
| Dec 19, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 2.25% | 904,579 |
| Dec 18, 2025 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 0.56% | 1,156,532 |
| Dec 17, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 0.57% | 182,802 |
| Dec 16, 2025 | 1.74 | 1.81 | 1.72 | 1.76 | 1.76 | -5.88% | 1,699,838 |
| Dec 15, 2025 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | - | 331,724 |
| Dec 12, 2025 | 1.85 | 1.90 | 1.85 | 1.87 | 1.87 | 0.54% | 1,844,232 |
| Dec 11, 2025 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | -1.59% | 1,108,932 |
| Dec 9, 2025 | 1.86 | 1.89 | 1.82 | 1.89 | 1.89 | -0.53% | 1,440,825 |
| Dec 8, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | 1.60% | 1,109,423 |
| Dec 4, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | 4.47% | 2,508,896 |
| Dec 3, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -2.72% | 1,122,086 |
| Dec 2, 2025 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -2.13% | 1,906,239 |
| Dec 1, 2025 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -0.53% | 1,740,348 |
| Nov 28, 2025 | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | 3.28% | 570,684 |
| Nov 27, 2025 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -2.14% | 179,282 |
| Nov 26, 2025 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | - | 377,244 |
| Nov 25, 2025 | 1.89 | 1.90 | 1.83 | 1.87 | 1.87 | -1.06% | 927,065 |
| Nov 24, 2025 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | -1.05% | 103,571 |
| Nov 21, 2025 | 1.91 | 1.96 | 1.90 | 1.91 | 1.91 | -4.02% | 141,387 |
| Nov 20, 2025 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | -4.33% | 425,703 |
| Nov 19, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | -0.95% | 351,200 |
| Nov 18, 2025 | 2.12 | 2.12 | 2.04 | 2.10 | 2.10 | -3.67% | 120,123 |
| Nov 17, 2025 | 2.14 | 2.18 | 2.10 | 2.18 | 2.18 | 3.81% | 603,333 |
| Nov 14, 2025 | 2.16 | 2.16 | 2.06 | 2.10 | 2.10 | -6.25% | 743,443 |