Skip to main content
Ubis (Asia) PCL (BKK:UBIS)
Thailand flag Thailand · Delayed Price · Currency is THB
1.010
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT

Ubis (Asia) PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.021.021.001.011.01-7,901
Apr 28, 20261.011.021.001.011.01-59,401
Apr 27, 20261.001.041.001.011.011.00%62,700
Apr 24, 20261.001.021.001.001.00-0.99%18,001
Apr 23, 20261.021.021.011.011.01-0.98%6,501
Apr 22, 20261.011.041.011.021.020.99%14,703
Apr 21, 20261.041.041.011.011.01-2.88%22,203
Apr 20, 20261.001.101.001.041.042.97%54,510
Apr 17, 20261.021.021.011.011.01-0.98%2,108
Apr 16, 20261.001.031.001.021.02-6,201
Apr 10, 20261.041.041.011.021.02-0.97%16,260
Apr 9, 20261.031.031.001.031.03-0.96%11,301
Apr 8, 20261.031.041.031.041.04-2.80%29,905
Apr 7, 20261.101.110.951.071.07-5.31%295,502
Apr 3, 20261.131.131.091.131.133.67%20,201
Apr 2, 20261.111.131.091.091.09-0.91%24,277
Apr 1, 20261.151.151.091.101.100.92%51,562
Mar 31, 20261.091.101.051.091.092.83%47,151
Mar 30, 20261.061.081.061.061.060.95%13,608
Mar 27, 20261.081.101.051.051.05-2.78%35,200
Mar 26, 20261.061.101.061.081.08-56,902
Mar 25, 20261.101.141.081.081.08-6.09%86,708
Mar 24, 20261.081.151.071.151.155.50%82,504
Mar 23, 20261.121.121.061.091.09-4.39%69,840
Mar 20, 20261.091.241.081.141.145.56%846,142
Mar 19, 20261.051.171.051.081.08-12.90%558,635
Mar 18, 20260.961.240.961.241.2430.53%2,854,730
Mar 17, 20260.940.970.930.950.95-35,809
Mar 16, 20260.990.990.950.950.95-4.04%58,400
Mar 13, 20260.991.000.950.990.99-1.00%68,700
Mar 12, 20260.991.000.971.001.003.09%14,521
Mar 11, 20260.991.010.970.970.97-3.00%45,501
Mar 10, 20260.991.020.941.001.00-117,012
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