Skip to main content
Ubon Bio Ethanol PCL (BKK:UBE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.485
+0.039 (8.70%)
At close: Mar 9, 2026

Ubon Bio Ethanol PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.450.480.450.460.464.55%20,826,117
Mar 5, 20260.440.470.420.440.44-6,052,958
Mar 4, 20260.440.450.410.440.44-5,945,865
Mar 2, 20260.440.450.440.440.44-4.35%1,605,500
Feb 27, 20260.460.460.450.460.46-1,627,000
Feb 26, 20260.460.470.450.460.46-2.13%3,050,200
Feb 25, 20260.460.470.450.470.47-4,222,000
Feb 24, 20260.470.470.460.470.47-923,101
Feb 23, 20260.470.480.460.470.47-2.08%1,683,612
Feb 20, 20260.490.490.470.480.48-2,169,891
Feb 19, 20260.470.490.460.480.482.13%3,967,236
Feb 18, 20260.470.470.460.470.472.17%2,339,885
Feb 17, 20260.450.470.450.460.464.55%8,943,320
Feb 16, 20260.450.460.440.440.44-1,862,206
Feb 13, 20260.450.460.440.440.44-4.35%3,405,701
Feb 12, 20260.450.460.440.460.462.22%1,258,601
Feb 11, 20260.450.460.440.450.45-2.17%1,956,147
Feb 10, 20260.440.460.440.460.464.55%1,077,601
Feb 9, 20260.440.460.440.440.44-1,664,630
Feb 6, 20260.440.460.440.440.44-757,838
Feb 5, 20260.440.460.440.440.44-883,003
Feb 4, 20260.440.460.440.440.44-2.22%279,711
Feb 3, 20260.440.470.430.450.452.27%1,523,833
Feb 2, 20260.450.460.430.440.44-1,443,301
Jan 30, 20260.430.470.430.440.442.33%6,458,353
Jan 29, 20260.440.450.430.430.43-2.27%436,700
Jan 28, 20260.440.450.430.440.44-1,153,963
Jan 27, 20260.450.450.440.440.44-2.22%304,902
Jan 26, 20260.450.450.440.450.45-546,579
Jan 23, 20260.450.450.440.450.45-403,611
Jan 22, 20260.440.460.440.450.45-1,514,910
Jan 21, 20260.440.450.440.450.452.27%415,301
Jan 20, 20260.440.450.430.440.442.33%983,676
Jan 19, 20260.440.440.430.430.43-2.27%199,198
Jan 16, 20260.430.440.430.440.442.33%276,103
Jan 15, 20260.440.440.430.430.43-205,458
Jan 14, 20260.440.440.420.430.43-995,800
Jan 13, 20260.430.440.430.430.43-946,729
Jan 12, 20260.440.450.430.430.43-4.44%218,209
Jan 9, 20260.430.450.430.450.452.27%1,449,001
Jan 8, 20260.440.450.430.440.44-924,501
Jan 7, 20260.440.440.430.440.44-517,600
Jan 6, 20260.440.440.430.440.44-1,327,502
Jan 5, 20260.430.440.430.440.44-1,766,100
Dec 30, 20250.430.440.430.440.442.33%643,400
Dec 29, 20250.440.440.430.430.43-712,000
Dec 26, 20250.430.450.430.430.43-1,174,801
Dec 25, 20250.440.440.430.430.43-2.27%1,109,622
Dec 24, 20250.430.470.430.440.442.33%3,182,700
Dec 23, 20250.440.440.420.430.43-2.27%649,225
Dec 22, 20250.440.440.420.440.44-733,720
Dec 19, 20250.430.440.420.440.444.76%603,913
Dec 18, 20250.430.440.420.420.42-2.33%999,502
Dec 17, 20250.430.440.420.430.43-911,129
Dec 16, 20250.430.440.420.430.43-993,205
Dec 15, 20250.420.430.420.430.43-902,214
Dec 12, 20250.430.440.420.430.43-354,204
Dec 11, 20250.420.430.420.430.432.38%402,265
Dec 9, 20250.430.430.420.420.42-2.33%601,746
Dec 8, 20250.430.440.430.430.43-1,038,000
Dec 4, 20250.440.440.430.430.43-684,713
Dec 3, 20250.440.440.430.430.43-352,014
Dec 2, 20250.440.440.430.430.43-1,046,800
Dec 1, 20250.440.450.430.430.43-381,704
Nov 28, 20250.430.450.430.430.43-382,122
Nov 27, 20250.430.440.430.430.43-2.27%394,021
Nov 26, 20250.440.440.430.440.44-193,759
Nov 25, 20250.430.440.430.440.444.76%1,188,300
Nov 24, 20250.430.440.420.420.42-4.55%2,133,000
Nov 21, 20250.440.450.430.440.44-2.22%1,044,900
Nov 20, 20250.450.450.440.450.452.27%455,210
Nov 19, 20250.450.450.430.440.44-806,200
Nov 18, 20250.440.460.430.440.44-2.22%1,755,161
Nov 17, 20250.440.460.440.450.45-614,903
Nov 14, 20250.460.470.440.450.45-2.17%1,576,360
Nov 13, 20250.470.470.450.460.46-1,353,560
Nov 12, 20250.460.470.460.460.46-937,000
Nov 11, 20250.470.470.460.460.46-2.13%740,400
Nov 10, 20250.460.470.460.470.472.17%144,237
Nov 7, 20250.470.480.460.460.46-326,299
Nov 6, 20250.480.480.450.460.46-2.13%866,510
Nov 5, 20250.470.480.470.470.47-491,700
Nov 4, 20250.480.480.460.470.47-997,969
Nov 3, 20250.490.490.470.470.47-4.08%376,400
Oct 31, 20250.480.490.480.490.492.08%709,400
Oct 30, 20250.480.490.470.480.48-987,200
Oct 29, 20250.480.490.470.480.482.13%958,424
Oct 28, 20250.490.490.470.470.47-2.08%269,305
Oct 27, 20250.490.500.480.480.48-539,520
Oct 24, 20250.490.490.480.480.48-596,081
Oct 22, 20250.480.490.480.480.48-295,500
Oct 21, 20250.470.490.470.480.482.13%587,140
Oct 20, 20250.460.500.460.470.47-685,550
Oct 17, 20250.490.490.460.470.47-4.08%2,550,052
Oct 16, 20250.490.500.480.490.49-1,454,905
Oct 15, 20250.500.500.490.490.49-2.00%1,516,400
Oct 14, 20250.490.500.490.500.502.04%920,400
Oct 10, 20250.500.510.490.490.49-2.00%618,313
Oct 9, 20250.500.510.490.500.50-956,640
Oct 8, 20250.510.510.500.500.50-370,600