Ubtech Robotics Corp Ltd (BKK:UBTECH23)
Thailand · Delayed Price · Currency is THB 1.370
-0.040 (-2.84%)
At close: Jul 24, 2026
BKK:UBTECH23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | -2.84% | 3,260,027 |
| Jul 23, 2026 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 1,851,984 |
| Jul 22, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 2,383,928 |
| Jul 21, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.82% | 2,286,054 |
| Jul 20, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | -0.70% | 3,697,697 |
| Jul 17, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -5.30% | 4,596,818 |
| Jul 16, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 2.72% | 5,335,786 |
| Jul 15, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 2.80% | 4,873,579 |
| Jul 14, 2026 | 1.37 | 1.44 | 1.36 | 1.43 | 1.43 | 2.88% | 3,542,948 |
| Jul 13, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -4.79% | 6,939,557 |
| Jul 10, 2026 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -3.95% | 10,665,251 |
| Jul 9, 2026 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 0.66% | 6,032,441 |
| Jul 8, 2026 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | -5.63% | 10,547,172 |
| Jul 7, 2026 | 1.61 | 1.64 | 1.57 | 1.60 | 1.60 | -5.88% | 7,686,967 |
| Jul 6, 2026 | 1.69 | 1.72 | 1.66 | 1.70 | 1.70 | -5.56% | 6,866,042 |
| Jul 3, 2026 | 1.69 | 1.85 | 1.67 | 1.80 | 1.80 | 12.50% | 10,034,151 |
| 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 |