Skip to main content
Uber Technologies, Inc. (BKK:UBER06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.420
-0.040 (-1.63%)
Last updated: Apr 29, 2026, 11:35 AM ICT

Uber Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.502.502.422.462.461.65%390,443
Apr 27, 20262.402.422.362.422.420.83%647,498
Apr 24, 20262.462.462.402.402.40-0.83%27,397
Apr 23, 20262.462.462.422.422.42-3.20%82,409
Apr 22, 20262.522.542.482.502.500.81%20,920
Apr 21, 20262.502.522.442.482.481.64%669,791
Apr 20, 20262.502.502.442.442.44-466,007
Apr 17, 20262.442.522.442.442.44-2.40%165,096
Apr 16, 20262.302.502.262.502.508.70%145,852
Apr 10, 20262.322.322.262.302.30-0.86%140,107
Apr 9, 20262.402.402.322.322.32-3.33%71,051
Apr 8, 20262.382.402.382.402.402.56%217,681
Apr 7, 20262.322.342.322.342.340.86%202,434
Apr 3, 20262.302.322.302.322.32-1,487
Apr 2, 20262.322.362.322.322.32-1.69%11,613
Apr 1, 20262.342.382.322.362.36-139,058
Mar 31, 20262.302.362.302.362.363.51%80,628
Mar 30, 20262.302.302.262.282.28-0.87%307,885
Mar 27, 20262.382.382.302.302.30-3.36%118,879
Mar 26, 20262.402.402.362.382.38-1.65%506,559
Mar 25, 20262.402.402.402.422.42-2.42%99
Mar 24, 20262.462.482.402.482.483.33%460,706
Mar 23, 20262.422.502.402.402.40-4.00%572,766
Mar 20, 20262.482.542.462.502.50-668,688
Mar 19, 20262.522.542.502.502.50-1.57%666,386
Mar 18, 20262.542.562.482.542.543.25%188,986
Mar 17, 20262.422.482.422.462.462.50%27,544
Mar 16, 20262.362.442.362.402.402.56%734,091
Mar 13, 20262.342.402.342.342.34-1.68%322,410
Mar 12, 20262.342.382.342.382.382.59%97,782
Mar 11, 20262.342.342.302.322.32-0.85%744,044
Mar 10, 20262.342.382.322.342.34-0.85%140,246
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