Skip to main content
Ubtech Robotics Corp Ltd (BKK:UBTECH23)
Thailand flag Thailand · Delayed Price · Currency is THB
1.770
-0.080 (-4.32%)
At close: Mar 9, 2026

Ubtech Robotics Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.731.781.721.771.77-4.32%1,461,967
Mar 6, 20261.811.871.811.851.854.52%963,532
Mar 5, 20261.811.821.761.771.77-0.56%31,580,730
Mar 4, 20261.781.811.731.781.78-4.30%2,229,284
Mar 2, 20261.851.911.851.861.86-2.62%2,853,703
Feb 27, 20261.921.941.901.911.91-0.52%1,021,223
Feb 26, 20261.961.961.921.921.92-6.80%3,943,639
Feb 25, 20262.062.082.022.062.06-0.96%1,862,394
Feb 24, 20262.102.122.022.082.08-9.57%4,860,369
Feb 23, 20262.242.302.182.302.30-2,203,752
Feb 20, 20262.402.402.302.302.30-0.86%3,607,954
Feb 19, 20262.302.322.282.322.321.75%758,839
Feb 18, 20262.262.302.202.282.281.79%494,379
Feb 17, 20262.242.262.202.242.24-282,534
Feb 16, 20262.182.262.182.242.24-1.75%860,186
Feb 13, 20262.142.282.142.282.287.55%3,002,959
Feb 12, 20262.062.122.042.122.121.92%471,151
Feb 11, 20262.102.102.042.082.080.97%1,394,543
Feb 10, 20262.062.082.042.062.06-1.90%2,456,891
Feb 9, 20262.062.122.042.102.100.96%1,270,338
Feb 6, 20262.122.122.022.082.08-1.89%1,380,943
Feb 5, 20262.082.122.042.122.12-3,848,960
Feb 4, 20262.102.122.082.122.12-3.64%1,989,386
Feb 3, 20262.102.222.102.202.202.80%1,584,900
Feb 2, 20262.182.182.102.142.14-3.60%12,987,860
Jan 30, 20262.182.302.182.222.22-3.48%5,111,179
Jan 29, 20262.322.342.262.302.30-0.86%2,849,491
Jan 28, 20262.242.322.222.322.321.75%2,021,497
Jan 27, 20262.242.282.242.282.280.88%1,074,151
Jan 26, 20262.282.322.262.262.26-3.42%2,957,483
Jan 23, 20262.262.342.222.342.341.74%2,768,683
Jan 22, 20262.302.322.262.302.30-0.86%1,319,320
Jan 21, 20262.302.342.262.322.324.50%3,765,607
Jan 20, 20262.242.262.202.222.22-4.31%2,897,676
Jan 19, 20262.282.342.282.322.326.42%2,914,596
Jan 16, 20262.162.182.142.182.183.81%1,681,684
Jan 15, 20262.082.122.062.102.100.96%3,356,851
Jan 14, 20262.162.202.042.082.08-2.80%5,986,193
Jan 13, 20262.102.142.102.142.14-0.93%3,125,065
Jan 12, 20262.062.182.062.162.165.88%6,381,559
Jan 9, 20262.062.062.022.042.04-0.97%450,247
Jan 8, 20262.042.082.042.062.06-1,668,192
Jan 7, 20262.062.082.022.062.06-1.90%2,156,802
Jan 6, 20262.082.102.042.102.10-2,296,513
Jan 5, 20262.082.122.042.102.10-4.55%9,897,133
Dec 30, 20252.082.202.042.202.2011.11%5,212,659
Dec 29, 20251.962.101.921.981.9810.00%2,486,660
Dec 26, 20251.801.801.791.801.802.27%11,449
Dec 25, 20251.791.801.751.761.76-2.22%24,160
Dec 24, 20251.791.801.751.801.801.12%1,067,797
Dec 23, 20251.791.801.751.781.78-3.26%4,083,373
Dec 22, 20251.851.871.841.841.841.10%30,893,550
Dec 19, 20251.791.821.791.821.822.25%904,579
Dec 18, 20251.751.781.731.781.780.56%1,156,532
Dec 17, 20251.751.781.741.771.770.57%182,802
Dec 16, 20251.741.811.721.761.76-5.88%1,699,838
Dec 15, 20251.881.881.841.871.87-331,724
Dec 12, 20251.851.901.851.871.870.54%1,844,232
Dec 11, 20251.851.871.831.861.86-1.59%1,108,932
Dec 9, 20251.861.891.821.891.89-0.53%1,440,825
Dec 8, 20251.901.911.871.901.901.60%1,109,423
Dec 4, 20251.871.891.871.871.874.47%2,508,896
Dec 3, 20251.811.811.781.791.79-2.72%1,122,086
Dec 2, 20251.881.881.831.841.84-2.13%1,906,239
Dec 1, 20251.901.911.881.881.88-0.53%1,740,348
Nov 28, 20251.871.911.871.891.893.28%570,684
Nov 27, 20251.861.861.811.831.83-2.14%179,282
Nov 26, 20251.861.891.851.871.87-377,244
Nov 25, 20251.891.901.831.871.87-1.06%927,065
Nov 24, 20251.891.901.861.891.89-1.05%103,571
Nov 21, 20251.911.961.901.911.91-4.02%141,387
Nov 20, 20252.002.021.971.991.99-4.33%425,703
Nov 19, 20252.082.082.042.082.08-0.95%351,200
Nov 18, 20252.122.122.042.102.10-3.67%120,123
Nov 17, 20252.142.182.102.182.183.81%603,333
Nov 14, 20252.162.162.062.102.10-6.25%743,443