BKK:UBTECH23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	1.78	1.80	1.78	1.80	1.80	2.86%	885,149
Apr 9, 2026	1.79	1.79	1.75	1.75	1.75	-1.69%	1,449,382
Apr 8, 2026	1.78	1.80	1.77	1.78	1.78	4.71%	2,040,167
Apr 7, 2026	1.68	1.72	1.68	1.70	1.70	1.80%	200,468
Apr 3, 2026	1.69	1.70	1.67	1.67	1.67	-2.91%	254,100
Apr 2, 2026	1.71	1.73	1.69	1.72	1.72	2.99%	1,392,697
Apr 1, 2026	1.61	1.70	1.61	1.67	1.67	15.97%	2,542,580
Mar 31, 2026	1.46	1.47	1.42	1.44	1.44	-4.00%	4,960,015
Mar 30, 2026	1.46	1.50	1.45	1.50	1.50	-3.23%	1,236,542
Mar 27, 2026	1.51	1.55	1.51	1.55	1.55	2.65%	205,817
Mar 26, 2026	1.53	1.54	1.51	1.51	1.51	-5.03%	2,380,307
Mar 25, 2026	1.57	1.59	1.56	1.59	1.59	2.58%	1,615,018
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