Ubon Bio Ethanol Public Company Limited (UBE) Historical Prices

Time Period

Events

TH:UBE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.54	0.58	0.53	0.55	0.55	+5.77%	11,186,147	1.64
Nov 10, 2026	0.51	0.54	0.51	0.52	0.52	-3.70%	2,554,786	0.36
Nov 09, 2026	0.54	0.55	0.52	0.52	0.52	-3.70%	4,145,759	0.58
Nov 06, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	1,580,300	0.22
Nov 05, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	763,306	0.11
Nov 04, 2026	0.55	0.56	0.55	0.56	0.56	+1.82%	1,295,900	0.18
Nov 03, 2026	0.55	0.58	0.54	0.55	0.55	0.00%	5,381,000	0.76
Nov 02, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	2,213,320	0.31
Oct 30, 2026	0.56	0.58	0.56	0.56	0.56	+1.82%	6,455,150	0.91
Oct 29, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	6,206,000	0.88
Oct 28, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	5,678,192	0.81
Oct 27, 2026	0.59	0.62	0.58	0.59	0.59	+1.72%	19,758,192	2.92
Oct 26, 2026	0.57	0.59	0.57	0.58	0.58	0.00%	814,164	0.12
Oct 23, 2026	0.58	0.58	0.57	0.58	0.58	0.00%	0	0.00
Oct 22, 2026	0.58	0.58	0.57	0.58	0.58	+1.75%	715,909	0.10
Oct 21, 2026	0.57	0.58	0.56	0.57	0.57	0.00%	2,238,723	0.31
Oct 20, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	2,374,800	0.33
Oct 19, 2026	0.59	0.60	0.58	0.59	0.59	0.00%	3,123,403	0.41
Oct 16, 2026	0.59	0.59	0.58	0.59	0.59	0.00%	0	0.00
Oct 15, 2026	0.59	0.59	0.58	0.59	0.59	0.00%	1,613,512	0.18
Oct 14, 2026	0.59	0.60	0.58	0.59	0.59	0.00%	2,605,901	0.30
Oct 13, 2026	0.59	0.60	0.58	0.59	0.59	0.00%	0	0.00
Oct 12, 2026	0.60	0.60	0.58	0.59	0.59	0.00%	2,347,731	0.26
Oct 09, 2026	0.58	0.59	0.58	0.59	0.59	+1.72%	2,759,100	0.30
Oct 08, 2026	0.58	0.61	0.58	0.58	0.58	+1.75%	18,663,576	1.98
Oct 07, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	5,775,400	0.61
Oct 06, 2026	0.56	0.60	0.56	0.59	0.59	+7.27%	10,683,700	1.13
Oct 05, 2026	0.56	0.57	0.55	0.55	0.55	-3.51%	2,691,464	0.27
Oct 02, 2026	0.57	0.57	0.56	0.57	0.57	0.00%	2,286,977	0.23
Oct 01, 2026	0.57	0.58	0.56	0.57	0.57	+1.79%	5,810,866	0.59
Sep 30, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	88,824,600	10.49
Sep 29, 2026	0.58	0.58	0.56	0.57	0.57	0.00%	1,878,310	0.22
Sep 28, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	6,239,218	0.74
Sep 25, 2026	0.59	0.61	0.58	0.59	0.59	0.00%	10,555,716	1.27
Sep 24, 2026	0.62	0.63	0.58	0.59	0.59	-3.28%	36,220,628	4.67
Sep 23, 2026	0.56	0.61	0.55	0.61	0.61	+10.91%	44,700,010	6.26
Sep 22, 2026	0.55	0.57	0.55	0.55	0.55	0.00%	4,852,900	0.68
Sep 21, 2026	0.54	0.56	0.54	0.55	0.55	0.00%	2,610,703	0.37
Sep 18, 2026	0.55	0.56	0.54	0.55	0.55	0.00%	3,120,700	0.44
Sep 17, 2026	0.55	0.56	0.54	0.55	0.55	0.00%	4,549,430	0.64
Sep 16, 2026	0.56	0.60	0.55	0.55	0.55	-1.79%	26,562,226	3.97
Sep 15, 2026	0.53	0.57	0.53	0.56	0.56	+7.69%	11,290,413	1.73
Sep 14, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	3,432,000	0.53
Sep 11, 2026	0.55	0.56	0.53	0.53	0.53	-1.85%	4,821,133	0.74
Sep 10, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	3,475,301	0.53
Sep 09, 2026	0.55	0.57	0.55	0.55	0.55	+1.85%	12,083,400	1.89
Sep 08, 2026	0.53	0.55	0.53	0.54	0.54	0.00%	3,621,001	0.57
Sep 07, 2026	0.53	0.54	0.52	0.54	0.54	0.00%	1,831,931	0.29
Sep 04, 2026	0.53	0.54	0.53	0.54	0.54	+1.89%	749,771	0.12
Sep 03, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	2,969,134	0.44

Ubon Bio Ethanol Public Company Limited historical prices

Ubon Bio Ethanol Public Company Limited (UBE) Historical Prices

Become an Expert with TipRanks Premium