Ubtech Robotics Corp Ltd (BKK:UBTECH23)
Thailand · Delayed Price · Currency is THB 1.760
-0.010 (-0.56%)
At close: Apr 30, 2026
BKK:UBTECH23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -4.26% | 1,104,710 |
| Apr 17, 2026 | 1.85 | 1.88 | 1.82 | 1.88 | 1.88 | 3.30% | 933,099 |
| Apr 16, 2026 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 1,316,675 |
| 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 |