Skip to main content
Ubon Bio Ethanol PCL (BKK:UBE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.680
+0.040 (6.25%)
Apr 29, 2026, 4:05 PM ICT

Ubon Bio Ethanol PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.650.660.630.640.64-1.54%13,019,760
Apr 27, 20260.660.680.640.650.65-1.52%19,905,500
Apr 24, 20260.720.720.660.660.66-7.04%42,070,985
Apr 23, 20260.650.720.650.710.7110.94%40,345,601
Apr 22, 20260.660.670.630.640.64-3.03%10,820,015
Apr 21, 20260.630.670.630.660.664.76%16,727,050
Apr 20, 20260.660.660.620.630.63-4.55%11,815,140
Apr 17, 20260.680.690.650.660.66-2.94%11,189,500
Apr 16, 20260.680.690.670.680.68-10,578,960
Apr 10, 20260.680.690.660.680.68-25,903,480
Apr 9, 20260.690.690.660.680.68-18,931,530
Apr 8, 20260.700.710.660.680.68-8.11%54,482,980
Apr 7, 20260.720.770.720.740.744.23%63,812,431
Apr 3, 20260.750.760.710.710.71-6.58%33,913,766
Apr 2, 20260.770.780.730.760.764.11%44,504,720
Apr 1, 20260.780.780.710.730.73-6.41%46,128,120
Mar 31, 20260.830.840.780.780.78-4.88%33,981,207
Mar 30, 20260.820.850.810.820.823.80%55,473,220
Mar 27, 20260.810.850.780.790.79-1.25%75,557,301
Mar 26, 20260.790.840.780.800.809.59%87,715,480
Mar 25, 20260.790.800.720.730.73-12.05%89,342,597
Mar 24, 20260.850.860.800.830.83-5.68%77,644,049
Mar 23, 20260.840.920.830.880.8811.39%214,929,814
Mar 20, 20260.730.870.730.790.7911.27%261,245,000
Mar 19, 20260.610.770.610.710.7118.33%236,103,565
Mar 18, 20260.600.620.590.600.603.45%22,761,699
Mar 17, 20260.620.620.580.580.58-4.92%31,962,350
Mar 16, 20260.560.660.560.610.6110.91%149,987,800
Mar 13, 20260.510.550.510.550.557.84%38,476,090
Mar 12, 20260.490.520.490.510.516.25%14,786,729
Mar 11, 20260.490.500.480.480.48-7,315,350
Mar 10, 20260.500.500.470.480.48-4.00%10,725,240
Mar 9, 20260.480.540.470.500.488.70%50,099,840
Mar 6, 20260.450.480.450.460.454.55%20,826,110
Mar 5, 20260.440.470.420.440.43-6,052,958
Mar 4, 20260.440.450.410.440.43-5,945,865
Mar 2, 20260.440.450.440.440.43-4.35%1,605,500
Feb 27, 20260.460.460.450.460.45-1,627,000
Feb 26, 20260.460.470.450.460.45-2.13%3,050,200
Feb 25, 20260.460.470.450.470.46-4,222,000
Feb 24, 20260.470.470.460.470.46-923,101
Feb 23, 20260.470.480.460.470.46-2.08%1,683,612
Feb 20, 20260.490.490.470.480.47-2,169,891
Feb 19, 20260.470.490.460.480.472.13%3,967,236
Feb 18, 20260.470.470.460.470.462.17%2,339,885
Feb 17, 20260.450.470.450.460.454.55%8,943,320
Feb 16, 20260.450.460.440.440.43-1,862,206
Feb 13, 20260.450.460.440.440.43-4.35%3,405,701
Feb 12, 20260.450.460.440.460.452.22%1,258,601
Feb 11, 20260.450.460.440.450.44-2.17%1,956,147
Feb 10, 20260.440.460.440.460.454.55%1,077,601
Feb 9, 20260.440.460.440.440.43-1,664,630
Feb 6, 20260.440.460.440.440.43-757,838
Feb 5, 20260.440.460.440.440.43-883,003
Feb 4, 20260.440.460.440.440.43-2.22%279,711
Feb 3, 20260.440.470.430.450.442.27%1,523,833
Feb 2, 20260.450.460.430.440.43-1,443,301
Jan 30, 20260.430.470.430.440.432.33%6,458,353
Jan 29, 20260.440.450.430.430.42-2.27%436,700
Jan 28, 20260.440.450.430.440.43-1,153,963
Jan 27, 20260.450.450.440.440.43-2.22%304,902
Jan 26, 20260.450.450.440.450.44-546,579
Jan 23, 20260.450.450.440.450.44-403,611
Jan 22, 20260.440.460.440.450.44-1,514,910
Jan 21, 20260.440.450.440.450.442.27%415,301
Jan 20, 20260.440.450.430.440.432.33%983,676
Jan 19, 20260.440.440.430.430.42-2.27%199,198
Jan 16, 20260.430.440.430.440.432.33%276,103
Jan 15, 20260.440.440.430.430.42-205,458
Jan 14, 20260.440.440.420.430.42-995,800
Jan 13, 20260.430.440.430.430.42-946,729
Jan 12, 20260.440.450.430.430.42-4.44%218,209
Jan 9, 20260.430.450.430.450.442.27%1,449,001
Jan 8, 20260.440.450.430.440.43-924,501
Jan 7, 20260.440.440.430.440.43-517,600
Jan 6, 20260.440.440.430.440.43-1,327,502
Jan 5, 20260.430.440.430.440.43-1,766,100
Dec 30, 20250.430.440.430.440.432.33%643,400
Dec 29, 20250.440.440.430.430.42-712,000
Dec 26, 20250.430.450.430.430.42-1,174,801
Dec 25, 20250.440.440.430.430.42-2.27%1,109,622
Dec 24, 20250.430.470.430.440.432.33%3,182,700
Dec 23, 20250.440.440.420.430.42-2.27%649,225
Dec 22, 20250.440.440.420.440.43-733,720
Dec 19, 20250.430.440.420.440.434.76%603,913
Dec 18, 20250.430.440.420.420.41-2.33%999,502
Dec 17, 20250.430.440.420.430.42-911,129
Dec 16, 20250.430.440.420.430.42-993,205
Dec 15, 20250.420.430.420.430.42-902,214
Dec 12, 20250.430.440.420.430.42-354,204
Dec 11, 20250.420.430.420.430.422.38%402,265
Dec 9, 20250.430.430.420.420.41-2.33%601,746
Dec 8, 20250.430.440.430.430.42-1,038,000
Dec 4, 20250.440.440.430.430.42-684,713
Dec 3, 20250.440.440.430.430.42-352,014
Dec 2, 20250.440.440.430.430.42-1,046,800
Dec 1, 20250.440.450.430.430.42-381,704
Nov 28, 20250.430.450.430.430.42-382,122
Nov 27, 20250.430.440.430.430.42-2.27%394,021
Nov 26, 20250.440.440.430.440.43-193,759