Utility Business Alliance Public Company Limited(TH:UBA)
฿1.28+0.01 (+0.79%)
TH:UBA
Utility Business Alliance Public Company Limited historical prices
฿1.28
At close:+0.01 (+0.79%)
Utility Business Alliance Public Company Limited (UBA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | +0.79% | 292,195 | 0.44 |
| Nov 10, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | +2.42% | 60,902 | 0.09 |
| Nov 09, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | +0.81% | 6,500 | 0.01 |
| Nov 06, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 69,500 | 0.10 |
| Nov 05, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.81% | 15,201 | 0.02 |
| Nov 04, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | +1.64% | 111,810 | 0.16 |
| Nov 03, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 183,200 | 0.27 |
| Nov 02, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 170,900 | 0.25 |
| Oct 30, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 64,400 | 0.09 |
| Oct 29, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 237,703 | 0.35 |
| Oct 28, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.00% | 47,700 | 0.07 |
| Oct 27, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | +1.59% | 66,700 | 0.10 |
| Oct 26, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | +0.80% | 77,500 | 0.11 |
| Oct 23, 2026 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 321,900 | 0.46 |
| Oct 21, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | +0.78% | 39,578 | 0.06 |
| Oct 20, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 72,576 | 0.10 |
| Oct 19, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 50,221 | 0.07 |
| Oct 16, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 0.00% | 255,600 | 0.36 |
| Oct 14, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 66,834 | 0.09 |
| Oct 13, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 39,100 | 0.05 |
| Oct 09, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.00% | 96,100 | 0.12 |
| Oct 08, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 76,301 | 0.09 |
| Oct 07, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | +0.75% | 87,883 | 0.11 |
| Oct 06, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 61,500 | 0.07 |
| Oct 05, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | +2.35% | 93,928 | 0.11 |
| Oct 02, 2026 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -3.01% | 291,355 | 0.35 |
| Oct 01, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 1.36 | -0.73% | 454,301 | 0.54 |
| Sep 30, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 402,301 | 0.48 |
| Sep 29, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 238,000 | 0.28 |
| Sep 28, 2026 | 1.37 | 1.48 | 1.37 | 1.41 | 1.41 | +2.92% | 2,810,040 | 3.47 |
| Sep 25, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.00% | 277,717 | 0.34 |
| Sep 24, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.74% | 34,001 | 0.04 |
| Sep 23, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.00% | 119,500 | 0.14 |
| Sep 22, 2026 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | -0.73% | 292,900 | 0.35 |
| Sep 21, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | +2.24% | 117,099 | 0.14 |
| Sep 18, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | 0.00% | 137,103 | 0.16 |
| Sep 17, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | +0.75% | 61,300 | 0.07 |
| Sep 16, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 97,207 | 0.12 |
| Sep 15, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.00% | 192,492 | 0.23 |
| Sep 14, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | 0.00% | 133,711 | 0.16 |
| Sep 11, 2026 | 1.34 | 1.39 | 1.33 | 1.34 | 1.34 | 0.00% | 570,961 | 0.67 |
| Sep 10, 2026 | 1.37 | 1.42 | 1.34 | 1.34 | 1.34 | -1.47% | 1,101,845 | 1.30 |
| Sep 09, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | +2.26% | 467,641 | 0.55 |
| Sep 08, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 853,202 | 1.02 |
| Sep 07, 2026 | 1.42 | 1.48 | 1.31 | 1.36 | 1.36 | -4.90% | 4,169,821 | 5.39 |
| Sep 04, 2026 | 1.42 | 1.45 | 1.39 | 1.43 | 1.43 | 0.00% | 701,982 | 0.92 |
| Sep 03, 2026 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | 0.00% | 1,706,401 | 2.31 |
