Ubtech Robotics Corp Ltd (BKK:UBTECH23)
Thailand · Delayed Price · Currency is THB 1.550
0.00 (0.00%)
At close: Mar 24, 2026
BKK:UBTECH23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | - | 789,460 |
| Mar 23, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -6.63% | 2,387,065 |
| Mar 20, 2026 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | -1.78% | 2,662,136 |
| Mar 19, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -3.98% | 865,021 |
| Mar 18, 2026 | 1.70 | 1.77 | 1.70 | 1.76 | 1.76 | 1.73% | 601,946 |
| Mar 17, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.26% | 746,406 |
| Mar 16, 2026 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 4.73% | 447,787 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -3.43% | 1,489,653 |
| Mar 12, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -1.13% | 629,638 |
| Mar 11, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -3.80% | 1,221,789 |
| Mar 10, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 3.95% | 802,982 |
| Mar 9, 2026 | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | -4.32% | 1,461,967 |
| Mar 6, 2026 | 1.81 | 1.87 | 1.81 | 1.85 | 1.85 | 4.52% | 963,532 |
| Mar 5, 2026 | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 31,580,730 |
| Mar 4, 2026 | 1.78 | 1.81 | 1.73 | 1.78 | 1.78 | -4.30% | 2,229,284 |
| Mar 2, 2026 | 1.85 | 1.91 | 1.85 | 1.86 | 1.86 | -2.62% | 2,853,703 |
| Feb 27, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 1,021,223 |
| Feb 26, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -6.80% | 3,943,639 |
| Feb 25, 2026 | 2.06 | 2.08 | 2.02 | 2.06 | 2.06 | -0.96% | 1,862,394 |
| Feb 24, 2026 | 2.10 | 2.12 | 2.02 | 2.08 | 2.08 | -9.57% | 4,860,369 |
| Feb 23, 2026 | 2.24 | 2.30 | 2.18 | 2.30 | 2.30 | - | 2,203,752 |
| Feb 20, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -0.86% | 3,607,954 |
| Feb 19, 2026 | 2.30 | 2.32 | 2.28 | 2.32 | 2.32 | 1.75% | 758,839 |
| Feb 18, 2026 | 2.26 | 2.30 | 2.20 | 2.28 | 2.28 | 1.79% | 494,379 |
| Feb 17, 2026 | 2.24 | 2.26 | 2.20 | 2.24 | 2.24 | - | 282,534 |
| Feb 16, 2026 | 2.18 | 2.26 | 2.18 | 2.24 | 2.24 | -1.75% | 860,186 |
| Feb 13, 2026 | 2.14 | 2.28 | 2.14 | 2.28 | 2.28 | 7.55% | 3,002,959 |
| Feb 12, 2026 | 2.06 | 2.12 | 2.04 | 2.12 | 2.12 | 1.92% | 471,151 |
| Feb 11, 2026 | 2.10 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 1,394,543 |
| Feb 10, 2026 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | -1.90% | 2,456,891 |
| Feb 9, 2026 | 2.06 | 2.12 | 2.04 | 2.10 | 2.10 | 0.96% | 1,270,338 |
| Feb 6, 2026 | 2.12 | 2.12 | 2.02 | 2.08 | 2.08 | -1.89% | 1,380,943 |
| Feb 5, 2026 | 2.08 | 2.12 | 2.04 | 2.12 | 2.12 | - | 3,848,960 |
| Feb 4, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | -3.64% | 1,989,386 |
| Feb 3, 2026 | 2.10 | 2.22 | 2.10 | 2.20 | 2.20 | 2.80% | 1,584,900 |
| Feb 2, 2026 | 2.18 | 2.18 | 2.10 | 2.14 | 2.14 | -3.60% | 12,987,860 |
| Jan 30, 2026 | 2.18 | 2.30 | 2.18 | 2.22 | 2.22 | -3.48% | 5,111,179 |
| Jan 29, 2026 | 2.32 | 2.34 | 2.26 | 2.30 | 2.30 | -0.86% | 2,849,491 |
| Jan 28, 2026 | 2.24 | 2.32 | 2.22 | 2.32 | 2.32 | 1.75% | 2,021,497 |
| Jan 27, 2026 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | 1,074,151 |
| Jan 26, 2026 | 2.28 | 2.32 | 2.26 | 2.26 | 2.26 | -3.42% | 2,957,483 |
| Jan 23, 2026 | 2.26 | 2.34 | 2.22 | 2.34 | 2.34 | 1.74% | 2,768,683 |
| Jan 22, 2026 | 2.30 | 2.32 | 2.26 | 2.30 | 2.30 | -0.86% | 1,319,320 |
| Jan 21, 2026 | 2.30 | 2.34 | 2.26 | 2.32 | 2.32 | 4.50% | 3,765,607 |
| Jan 20, 2026 | 2.24 | 2.26 | 2.20 | 2.22 | 2.22 | -4.31% | 2,897,676 |
| Jan 19, 2026 | 2.28 | 2.34 | 2.28 | 2.32 | 2.32 | 6.42% | 2,914,596 |
| Jan 16, 2026 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | 3.81% | 1,681,684 |
| Jan 15, 2026 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 3,356,851 |
| Jan 14, 2026 | 2.16 | 2.20 | 2.04 | 2.08 | 2.08 | -2.80% | 5,986,193 |
| Jan 13, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | -0.93% | 3,125,065 |