Ubtech Robotics Corp Ltd (BKK:UBTECH23)
Thailand · Delayed Price · Currency is THB 1.130
0.00 (0.00%)
At close: Nov 2, 2026
BKK:UBTECH23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | - | 850,952 |
| Oct 30, 2026 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | - | 1,101,757 |
| Oct 29, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -5.83% | 948,705 |
| Oct 28, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 7.14% | 2,204,681 |
| Oct 27, 2026 | 1.15 | 1.17 | 1.09 | 1.12 | 1.12 | -4.27% | 1,410,208 |
| Oct 26, 2026 | 1.18 | 1.27 | 1.15 | 1.17 | 1.17 | 5.41% | 5,514,592 |
| Oct 22, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -5.13% | 1,210,838 |
| Oct 21, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | - | 1,502,750 |
| Oct 20, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | 6.36% | 3,800,157 |
| Oct 19, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 2.80% | 192,623 |
| Oct 15, 2026 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -5.31% | 7,086,839 |
| Oct 14, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 1,657,935 |
| Oct 12, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -4.13% | 3,176,234 |
| Oct 9, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 898,755 |
| Oct 8, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -7.03% | 6,257,397 |
| Oct 7, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | 622,178 |
| Oct 6, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 462,333 |
| Oct 5, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 2.40% | 471,747 |
| Oct 2, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 544,286 |
| Oct 1, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 117,120 |
| Sep 30, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 895,981 |
| Sep 29, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | -0.78% | 1,274,909 |
| Sep 28, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -2.29% | 2,612,677 |
| Sep 25, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | -2.24% | 1,886,807 |
| Sep 24, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -1.47% | 903,472 |
| Sep 23, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 531,242 |
| Sep 22, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 403,099 |
| Sep 21, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 462,521 |
| Sep 18, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 2.24% | 1,470,613 |
| Sep 17, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 1.52% | 903,184 |
| Sep 16, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 507,808 |
| Sep 15, 2026 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 1,252,838 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | 1.53% | 733,092 |
| Sep 11, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | -2.96% | 5,093,303 |
| Sep 10, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -6.25% | 3,102,203 |
| Sep 9, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | - | 565,913 |
| Sep 8, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | -2.04% | 826,292 |
| Sep 7, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 2.80% | 1,931,276 |
| Sep 4, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 5.15% | 1,599,061 |
| Sep 3, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 1,248,759 |
| Sep 2, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -5.00% | 1,689,231 |
| Sep 1, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -2.78% | 1,087,135 |
| Aug 31, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 3.60% | 1,832,218 |
| Aug 28, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 1,210,764 |
| Aug 27, 2026 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 2,182,929 |
| Aug 26, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 1,664,891 |
| Aug 25, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | 1,118,983 |
| Aug 24, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -5.00% | 8,879,357 |
| Aug 21, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 1,709,802 |
| Aug 20, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -3.47% | 7,339,694 |