Skip to main content
Ubis (Asia) PCL (BKK:UBIS)
Thailand flag Thailand · Delayed Price · Currency is THB
1.000
+0.010 (1.01%)
Mar 9, 2026, 4:39 PM ICT

Ubis (Asia) PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.981.000.901.001.001.01%83,514
Mar 6, 20261.011.030.990.990.99-3.88%52,603
Mar 5, 20260.981.050.981.031.033.00%107,105
Mar 4, 20261.081.080.981.001.00-9.09%165,201
Mar 2, 20261.101.181.081.101.10-9.84%163,608
Feb 27, 20261.231.291.151.221.22-4.69%358,314
Feb 26, 20261.351.381.251.281.28-5.88%737,303
Feb 25, 20261.281.561.271.361.3613.33%5,690,625
Feb 24, 20260.951.200.951.201.2030.43%570,531
Feb 23, 20260.900.950.900.920.922.22%12,732,130
Feb 20, 20260.900.900.880.900.901.12%908
Feb 19, 20260.900.900.880.890.89-145,907
Feb 18, 20260.890.900.890.890.89-1.11%83,305
Feb 17, 20260.890.900.890.900.901.12%161,312
Feb 16, 20260.890.900.890.890.89-248,817
Feb 13, 20260.890.900.890.890.89-1.11%219,308
Feb 12, 20260.890.900.890.900.90-186,588
Feb 11, 20260.890.900.890.900.901.12%61,880
Feb 10, 20260.900.900.890.890.89-1.11%117,409
Feb 9, 20260.890.900.890.900.901.12%308,342
Feb 6, 20260.890.900.890.890.89-265,290
Feb 5, 20260.890.890.890.890.89-87,301
Feb 4, 20260.900.900.890.890.89-1.11%47,800
Feb 3, 20260.890.900.890.900.901.12%52,660
Feb 2, 20260.890.900.890.890.89-471,761
Jan 30, 20260.890.900.890.890.89-150,176
Jan 29, 20260.900.900.890.890.89-91,201
Jan 28, 20260.890.900.890.890.89-121,575
Jan 27, 20260.890.900.890.890.89-1.11%2,071,600
Jan 26, 20260.890.900.890.900.90-804,100
Jan 23, 20260.890.900.890.900.90-1,031,417
Jan 22, 20260.890.900.890.900.901.12%1,307,519
Jan 21, 20260.890.900.890.890.89-1.11%212,805
Jan 20, 20260.890.900.890.900.902.27%908,246
Jan 19, 20260.930.930.870.880.88-7.37%827,423
Jan 16, 20260.940.970.940.950.95-46,903
Jan 15, 20260.950.980.940.950.95-2.06%24,006
Jan 14, 20260.990.990.940.970.97-1.02%14,500
Jan 13, 20261.011.010.970.980.981.03%12,500
Jan 12, 20260.991.010.950.970.97-7.62%66,905
Jan 9, 20261.081.080.981.051.051.94%89,900
Jan 8, 20260.911.090.911.031.0314.44%267,395
Jan 7, 20260.930.930.900.900.90-2.17%28,000
Jan 6, 20260.900.940.900.920.92-2.13%5,400
Jan 5, 20260.910.940.910.940.944.44%8,601
Dec 30, 20250.890.900.890.900.90-51,400
Dec 29, 20250.890.920.890.900.90-6,300
Dec 26, 20250.920.920.900.900.90-1.10%3,800
Dec 25, 20250.900.920.880.910.91-4,401
Dec 24, 20250.890.960.890.910.911.11%29,502
Dec 23, 20250.900.900.900.900.90-4,500
Dec 22, 20250.920.920.900.900.90-2,102
Dec 19, 20250.920.930.890.900.90-7,000
Dec 18, 20250.920.920.900.900.90-1.10%5,310
Dec 17, 20250.860.920.780.910.914.60%56,410
Dec 16, 20250.900.900.870.870.87-1.14%1,100
Dec 15, 20250.870.880.870.880.88-3.30%2,100
Dec 12, 20250.880.920.850.910.91-25,300
Dec 11, 20250.910.910.910.910.911.11%400
Dec 9, 20250.920.920.900.900.90-2.17%9,977
Dec 8, 20250.890.920.890.920.92-500
Dec 4, 20250.920.920.920.920.92-16,704
Dec 3, 20250.920.920.890.920.921.10%10,812
Dec 2, 20250.930.930.890.910.91-1.09%36,687
Dec 1, 20250.880.970.880.920.924.55%121,910
Nov 28, 20250.920.930.860.880.88-5.38%202,394
Nov 27, 20250.940.940.930.930.93-1.06%67,101
Nov 26, 20250.950.950.920.940.94-1.05%124,620
Nov 25, 20250.940.970.930.950.95-4.04%99,100
Nov 24, 20250.950.990.900.990.992.06%69,102
Nov 21, 20251.001.000.960.970.97-2.02%18,700
Nov 20, 20251.001.010.990.990.99-40,715
Nov 19, 20250.980.990.980.990.99-1.00%14,500
Nov 18, 20250.981.000.971.001.00-147,200
Nov 17, 20251.021.020.981.001.00-2.91%103,031
Nov 14, 20251.021.031.021.031.03-400
Nov 13, 20251.071.071.031.031.03-1,600
Nov 12, 20251.021.081.021.031.030.98%143,250
Nov 11, 20251.011.021.001.021.02-38,501
Nov 10, 20251.021.031.011.021.02-0.97%12,710
Nov 7, 20251.001.031.001.031.033.00%12,400
Nov 6, 20251.021.030.921.001.00-3.85%210,302
Nov 5, 20251.041.041.041.041.04-0.95%2,000
Nov 4, 20251.021.051.021.051.05-211,800
Nov 3, 20251.061.061.051.051.05-1.87%900
Oct 31, 20251.051.081.051.071.071.90%1,023
Oct 30, 20251.051.051.051.051.05-0.94%26,900
Oct 29, 20251.071.071.061.061.062.91%1,127
Oct 28, 20251.031.051.031.031.03-49,501
Oct 27, 20251.041.071.031.031.03-2.83%18,952
Oct 24, 20251.071.071.051.061.06-2.75%41,100
Oct 22, 20251.081.091.081.091.090.93%6,603
Oct 21, 20251.091.091.051.081.08-2.70%11,602
Oct 20, 20251.041.111.041.111.110.91%27,705
Oct 17, 20251.091.101.071.101.10-0.90%47,800
Oct 16, 20251.081.141.081.111.11-2.63%22,600
Oct 15, 20251.151.151.011.141.142.70%56,226
Oct 14, 20251.151.161.111.111.11-3.48%16,210
Oct 10, 20251.151.161.141.151.15-2.54%91,500
Oct 9, 20251.151.181.151.181.18-16,902