Ubtech Robotics Corp Ltd (BKK:UBTECH23)
Thailand · Delayed Price · Currency is THB 1.810
+0.220 (13.84%)
At close: Jul 3, 2026
BKK:UBTECH23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.68 | 1.82 | 1.67 | 1.81 | - | 13.12% | 7,421,031 |
| Jul 2, 2026 | 1.70 | 1.70 | 1.54 | 1.60 | 1.60 | -11.11% | 13,122,914 |
| Jul 1, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.27% | 858,687 |
| Jun 30, 2026 | 1.69 | 1.91 | 1.69 | 1.76 | 1.76 | 8.64% | 11,203,644 |
| Jun 29, 2026 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | 6.58% | 1,798,505 |
| Jun 26, 2026 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -5.00% | 26,980,294 |
| Jun 25, 2026 | 1.62 | 1.62 | 1.56 | 1.60 | 1.60 | -4.19% | 3,242,421 |
| Jun 24, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | - | 1,672,806 |
| Jun 23, 2026 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -6.70% | 46,403,370 |
| Jun 22, 2026 | 1.76 | 1.80 | 1.74 | 1.79 | 1.79 | -0.56% | 2,080,795 |
| Jun 19, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | - | 112,123 |
| Jun 18, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | - | 1,521,543 |
| Jun 17, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 1,053,508 |
| Jun 16, 2026 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | -2.67% | 2,181,708 |
| Jun 15, 2026 | 1.89 | 1.91 | 1.87 | 1.87 | 1.87 | 3.31% | 1,557,424 |
| Jun 12, 2026 | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | 3.43% | 1,241,854 |
| Jun 11, 2026 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | -5.91% | 4,569,347 |
| Jun 10, 2026 | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | -4.62% | 2,672,599 |
| Jun 9, 2026 | 1.95 | 1.98 | 1.92 | 1.95 | 1.95 | - | 1,060,797 |
| Jun 8, 2026 | 1.96 | 2.02 | 1.94 | 1.95 | 1.95 | 5.41% | 5,383,972 |
| Jun 5, 2026 | 1.84 | 1.93 | 1.80 | 1.85 | 1.85 | 0.54% | 4,340,275 |
| Jun 4, 2026 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -4.17% | 20,462,850 |
| Jun 2, 2026 | 1.80 | 1.93 | 1.80 | 1.92 | 1.92 | 11.63% | 39,232,330 |
| May 29, 2026 | 1.75 | 1.77 | 1.69 | 1.72 | 1.72 | -7.03% | 9,431,478 |
| May 28, 2026 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | -5.61% | 6,832,127 |
| May 27, 2026 | 2.08 | 2.08 | 1.92 | 1.96 | 1.96 | -3.92% | 19,759,589 |
| May 26, 2026 | 2.04 | 2.04 | 1.99 | 2.04 | 2.04 | -8.11% | 8,397,860 |
| May 25, 2026 | 2.14 | 2.24 | 2.12 | 2.22 | 2.22 | 4.72% | 1,655,244 |
| May 22, 2026 | 1.99 | 2.12 | 1.99 | 2.12 | 2.12 | 12.17% | 31,887,030 |
| May 21, 2026 | 1.93 | 1.95 | 1.87 | 1.89 | 1.89 | 2.16% | 8,348,184 |
| May 20, 2026 | 1.81 | 1.88 | 1.80 | 1.85 | 1.85 | -1.60% | 1,954,453 |
| May 19, 2026 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | -1.05% | 1,215,476 |
| May 18, 2026 | 1.84 | 1.91 | 1.81 | 1.90 | 1.90 | 3.83% | 2,230,267 |
| May 15, 2026 | 1.85 | 1.91 | 1.80 | 1.83 | 1.83 | 3.98% | 9,925,234 |
| May 14, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -6.88% | 7,133,905 |
| May 13, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 3.28% | 1,072,781 |
| May 12, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -3.68% | 5,938,866 |
| May 11, 2026 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 4,533,156 |
| May 8, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | 3.28% | 36,544,680 |
| May 7, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 3.39% | 17,550,320 |
| May 6, 2026 | 1.78 | 1.80 | 1.73 | 1.77 | 1.77 | - | 970,295 |
| May 5, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 0.57% | 548,115 |
| Apr 30, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 651,216 |
| Apr 29, 2026 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 3.51% | 285,001 |
| Apr 28, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.29% | 566,516 |
| Apr 27, 2026 | 1.78 | 1.81 | 1.75 | 1.75 | 1.75 | -1.13% | 2,039,030 |
| Apr 24, 2026 | 1.72 | 1.77 | 1.70 | 1.77 | 1.77 | 1.72% | 875,940 |
| Apr 23, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 1,168,347 |
| Apr 22, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -4.35% | 2,001,193 |
| Apr 21, 2026 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | 2.22% | 639,455 |