Ubon Bio Ethanol PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.280	2.300	2.260	2.280	1.990	31,697,301
2022-02-04	2.280	2.320	2.260	2.280	1.990	62,181,500
2022-02-03	2.340	2.400	2.260	2.260	1.973	139,210,797
2022-02-02	2.360	2.360	2.320	2.340	2.042	22,737,400
2022-02-01	2.360	2.400	2.340	2.340	2.042	72,743,797
2022-01-31	2.320	2.360	2.300	2.320	2.025	66,370,000
2022-01-28	2.220	2.300	2.200	2.280	1.990	48,607,500
2022-01-27	2.200	2.220	2.120	2.200	1.920	37,860,699
2022-01-26	2.200	2.260	2.200	2.220	1.938	20,666,699
2022-01-25	2.240	2.260	2.140	2.200	1.920	56,251,301
2022-01-24	2.260	2.300	2.240	2.260	1.973	20,164,801
2022-01-21	2.280	2.300	2.240	2.280	1.990	20,623,199
2022-01-20	2.280	2.320	2.260	2.300	2.007	23,204,000
2022-01-19	2.340	2.360	2.220	2.280	1.990	74,198,492
2022-01-18	2.360	2.440	2.320	2.320	2.025	115,851,695
2022-01-17	2.360	2.360	2.320	2.360	2.060	15,518,900
2022-01-14	2.340	2.380	2.340	2.360	2.060	22,681,600
2022-01-13	2.400	2.400	2.340	2.360	2.060	27,586,100
2022-01-12	2.360	2.420	2.340	2.380	2.077	64,624,000
2022-01-11	2.300	2.360	2.280	2.340	2.042	30,951,100
2022-01-10	2.340	2.360	2.280	2.300	2.007	78,742,797
2022-01-07	2.420	2.440	2.340	2.440	2.130	103,280,797
2022-01-06	2.340	2.420	2.320	2.400	2.095	93,538,602
2022-01-05	2.340	2.380	2.300	2.380	2.077	65,232,301
2022-01-04	2.260	2.320	2.260	2.320	2.025	73,126,492
2021-12-30	2.200	2.260	2.200	2.240	1.955	13,648,400
2021-12-29	2.160	2.220	2.160	2.220	1.938	15,772,200
2021-12-28	2.220	2.260	2.140	2.160	1.885	46,210,801
2021-12-27	2.260	2.260	2.200	2.220	1.938	25,144,100
2021-12-24	2.260	2.260	2.220	2.260	1.973	20,527,900
2021-12-23	2.280	2.280	2.240	2.260	1.973	14,884,400
2021-12-22	2.220	2.260	2.200	2.260	1.973	25,654,199
2021-12-21	2.200	2.240	2.180	2.200	1.920	24,198,500
2021-12-20	2.220	2.240	2.180	2.200	1.920	27,650,100
2021-12-17	2.240	2.300	2.200	2.240	1.955	34,361,398
2021-12-16	2.240	2.300	2.220	2.260	1.973	49,041,102
2021-12-15	2.260	2.280	2.220	2.220	1.938	19,482,600
2021-12-14	2.240	2.280	2.220	2.280	1.990	24,204,400
2021-12-13	2.300	2.340	2.240	2.260	1.973	57,478,801
2021-12-09	2.180	2.300	2.180	2.280	1.990	87,488,703
2021-12-08	2.220	2.240	2.160	2.180	1.903	30,780,199
2021-12-07	2.120	2.200	2.100	2.200	1.920	45,186,199
2021-12-03	2.120	2.120	2.080	2.100	1.833	22,755,301
2021-12-02	2.120	2.140	2.060	2.120	1.850	44,958,398
2021-12-01	2.160	2.200	2.040	2.160	1.885	36,663,699
2021-11-30	2.200	2.260	2.120	2.140	1.868	48,098,199
2021-11-29	2.180	2.220	2.100	2.180	1.903	71,592,398
2021-11-26	2.400	2.460	2.220	2.260	1.973	196,564,500
2021-11-25	2.380	2.420	2.340	2.420	2.112	73,901,906
2021-11-24	2.420	2.440	2.320	2.380	2.077	202,041,500
2021-11-23	2.420	2.540	2.380	2.400	2.095	633,583,000
2021-11-22	2.160	2.400	2.140	2.380	2.077	630,689,188
2021-11-19	2.140	2.180	2.100	2.120	1.850	78,684,203
2021-11-18	2.060	2.160	2.040	2.140	1.868	90,653,000
2021-11-17	2.040	2.080	2.000	2.060	1.798	79,217,203
2021-11-16	1.960	2.060	1.940	2.060	1.798	130,023,203
2021-11-15	1.990	2.000	1.890	1.930	1.685	75,428,602
2021-11-12	1.920	1.960	1.910	1.960	1.711	26,601,199
2021-11-11	1.930	1.940	1.910	1.920	1.676	9,734,600
2021-11-10	1.920	1.950	1.900	1.920	1.676	15,977,200

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0153 THB
2025-03-12	0.0236 THB
2024-03-19	0.0156 THB
2023-03-17	0.0400 THB
2022-03-31	0.0240 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.