Skip to main content
Uber Technologies, Inc. (BKK:UBER06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.420
0.00 (0.00%)
At close: Mar 6, 2026

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.382.402.342.362.36-2.48%153,070
Mar 6, 20262.442.462.382.422.42-1,455,676
Mar 5, 20262.422.422.382.422.421.68%25,121
Mar 4, 20262.402.422.322.382.383.48%335,338
Mar 2, 20262.322.342.282.302.30-1.71%129,630
Feb 27, 20262.282.362.282.342.342.63%1,326,276
Feb 26, 20262.262.282.262.282.281.79%28,824
Feb 25, 20262.222.242.182.242.240.90%249,802
Feb 24, 20262.282.282.182.222.22-2.63%87,429
Feb 23, 20262.302.322.262.282.28-174,413
Feb 20, 20262.282.322.262.282.28-0.87%521,829
Feb 19, 20262.302.302.202.302.303.60%387,483
Feb 18, 20262.182.242.182.222.221.83%210,218
Feb 17, 20262.182.202.162.182.18-1.80%9,037
Feb 16, 20262.222.222.142.222.22-354,824
Feb 13, 20262.202.242.162.222.22-338,933
Feb 12, 20262.222.282.182.222.22-2.63%421,492
Feb 11, 20262.302.362.262.282.28-1.72%160,934
Feb 10, 20262.342.342.282.322.32-0.85%90,336
Feb 9, 20262.402.402.302.342.34-2.50%627,987
Feb 6, 20262.362.462.342.402.401.69%27,800
Feb 5, 20262.322.522.222.362.36-4.07%1,776,316
Feb 4, 20262.442.542.442.462.46-3.91%871,098
Feb 3, 20262.542.582.522.562.561.59%3,020
Feb 2, 20262.522.542.522.522.52-0.79%28,864
Jan 30, 20262.502.582.502.542.542.42%82,293
Jan 29, 20262.502.542.462.482.48-1.59%56,134
Jan 28, 20262.522.562.502.522.52-1.56%115,727
Jan 27, 20262.562.562.562.562.56-0.78%2,431
Jan 26, 20262.542.602.542.582.58-0.77%12,683
Jan 23, 20262.662.662.542.602.60-2.99%297,926
Jan 22, 20262.602.682.602.682.682.29%148,479
Jan 21, 20262.602.622.582.622.621.55%65,539
Jan 20, 20262.642.642.582.582.58-3.01%74,861
Jan 19, 20262.662.662.602.662.66-114,461
Jan 16, 20262.662.702.622.662.660.76%58,956
Jan 15, 20262.682.702.642.642.64-2.22%78,078
Jan 14, 20262.682.702.662.702.700.75%128,292
Jan 13, 20262.662.702.642.682.681.52%44,501
Jan 12, 20262.682.782.622.642.64-4.35%130,833
Jan 9, 20262.702.782.702.762.762.22%248,521
Jan 8, 20262.682.742.682.702.701.50%128,254
Jan 7, 20262.542.702.542.662.664.72%380,005
Jan 6, 20262.602.602.522.542.54-2.31%86,481
Jan 5, 20262.582.622.582.602.601.56%16,055
Dec 30, 20252.582.622.562.562.56-36,583
Dec 29, 20252.522.562.522.562.561.59%9,861
Dec 26, 20252.562.562.522.522.52-1.56%1,358
Dec 25, 20252.522.562.522.562.561.59%32,879
Dec 24, 20252.542.542.502.522.52-0.79%44,050
Dec 23, 20252.502.562.502.542.542.42%297,353
Dec 22, 20252.522.542.462.482.48-1.59%235,194
Dec 19, 20252.522.542.482.522.52-34,244
Dec 18, 20252.562.582.482.522.52-2.33%68,307
Dec 17, 20252.582.602.522.582.580.78%684,075
Dec 16, 20252.682.682.542.562.56-4.48%133,030
Dec 15, 20252.702.702.682.682.68-10,151
Dec 12, 20252.702.742.642.682.68-78,387
Dec 11, 20252.962.962.642.682.68-8.22%506,897
Dec 9, 20252.942.942.922.922.92-0.68%60,175
Dec 8, 20252.902.962.882.942.940.68%12,253
Dec 4, 20252.822.922.822.922.923.55%37,809
Dec 3, 20252.762.822.762.822.822.17%65,111
Dec 2, 20252.782.782.742.762.76-0.72%72,877
Dec 1, 20252.802.822.762.782.78-0.71%79,265
Nov 28, 20252.802.822.782.802.800.72%78,453
Nov 27, 20252.782.802.722.782.781.46%74,229
Nov 26, 20252.702.742.662.742.740.74%95,853
Nov 25, 20252.762.762.702.722.72-2.16%55,578
Nov 24, 20252.722.782.642.782.782.21%111,568
Nov 21, 20252.922.922.702.722.72-7.48%412,099
Nov 20, 20252.962.982.902.942.94-234,843
Nov 19, 20252.963.002.902.942.94-1.34%253,839
Nov 18, 20253.003.002.922.982.98-1.32%490,098
Nov 17, 20252.963.022.903.023.022.03%105,376
Nov 14, 20253.043.042.942.962.96-2.63%721,467
Nov 13, 20253.063.083.023.043.04-109,395
Nov 12, 20253.023.083.023.043.040.66%13,775
Nov 11, 20253.023.063.003.023.02-0.66%157,371
Nov 10, 20252.983.042.943.043.042.01%188,485
Nov 7, 20253.023.022.942.982.98-0.67%498,970
Nov 6, 20253.083.102.983.003.00-1.96%562,356
Nov 5, 20253.163.162.943.063.06-3.77%1,501,840
Nov 4, 20253.163.263.163.183.182.58%1,076,142
Nov 3, 20253.143.163.103.103.10-1.90%715,751
Oct 31, 20253.103.163.083.163.161.94%210,054
Oct 30, 20253.103.143.083.103.100.65%1,528,224
Oct 29, 20253.163.163.083.083.08-1.91%4,140,734
Oct 28, 20253.123.183.103.143.140.64%12,760,780
Oct 27, 20253.123.143.083.123.12-422,894
Oct 24, 20253.043.143.003.123.121.96%1,088,999
Oct 22, 20253.103.123.063.063.06-0.65%318,583
Oct 21, 20253.043.083.043.083.080.65%203,863
Oct 20, 20253.003.063.003.063.063.38%450,488
Oct 17, 20253.103.102.962.962.96-4.52%370,661
Oct 16, 20253.083.123.063.103.100.65%87,870
Oct 15, 20253.043.123.003.083.081.32%1,166,000
Oct 14, 20253.163.163.043.043.04-4.40%808,261
Oct 10, 20253.263.263.143.183.18-2.45%1,073,871
Oct 9, 20253.203.263.183.263.261.87%89,092