UBIS (Asia) Public Company Limited(TH:UBIS)
฿1.27-0.02 (-1.55%)
TH:UBIS
UBIS (Asia) Public Company Limited historical prices
฿1.27
At close:-0.02 (-1.55%)
UBIS (Asia) Public Company Limited (UBIS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 35,806 | 0.09 |
| Nov 10, 2026 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | +0.78% | 27,340 | 0.07 |
| Nov 09, 2026 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 0.00% | 15,418 | 0.04 |
| Nov 06, 2026 | 1.28 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 700 | 0.00 |
| Nov 05, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | +3.88% | 63,314 | 0.13 |
| Nov 04, 2026 | 1.27 | 1.29 | 1.22 | 1.29 | 1.29 | +1.57% | 86,600 | 0.17 |
| Nov 03, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 49,430 | 0.10 |
| Nov 02, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 5,901 | 0.01 |
| Oct 30, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | +1.59% | 7,801 | 0.02 |
| Oct 29, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.00% | 900 | 0.00 |
| Oct 28, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | 0.00% | 40,315 | 0.08 |
| Oct 27, 2026 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -1.57% | 17,400 | 0.03 |
| Oct 26, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | +0.75% | 33,500 | 0.07 |
| Oct 23, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 14,010 | 0.03 |
| Oct 21, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | +0.74% | 29,495 | 0.06 |
| Oct 20, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 3,000 | 0.01 |
| Oct 19, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 0.00% | 58,500 | 0.12 |
| Oct 16, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 33,500 | 0.07 |
| Oct 14, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 11,700 | 0.02 |
| Oct 13, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | 0.00% | 23,521 | 0.05 |
| Oct 09, 2026 | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | +0.72% | 19,602 | 0.04 |
| Oct 08, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -2.13% | 33,530 | 0.06 |
| Oct 07, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | +3.68% | 89,534 | 0.17 |
| Oct 06, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | 0.00% | 58,011 | 0.11 |
| Oct 05, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | +1.49% | 20,611 | 0.04 |
| Oct 02, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -0.74% | 53,800 | 0.10 |
| Oct 01, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | +1.50% | 54,101 | 0.10 |
| Sep 30, 2026 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | -6.99% | 338,822 | 0.63 |
| Sep 29, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 0.00% | 53,510 | 0.10 |
| Sep 28, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 0.00% | 57,204 | 0.10 |
| Sep 25, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | 27,103 | 0.05 |
| Sep 24, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | 0.00% | 26,910 | 0.05 |
| Sep 23, 2026 | 1.45 | 1.50 | 1.44 | 1.44 | 1.44 | +1.41% | 138,110 | 0.24 |
| Sep 22, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 37,512 | 0.07 |
| Sep 21, 2026 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | 0.00% | 111,705 | 0.19 |
| Sep 18, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 81,025 | 0.13 |
| Sep 17, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | 0.00% | 155,601 | 0.23 |
| Sep 16, 2026 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 456,720 | 0.50 |
| Sep 15, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 90,810 | 0.09 |
| Sep 14, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 0.00% | 64,300 | 0.06 |
| Sep 11, 2026 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | 0.00% | 345,300 | 0.33 |
| Sep 10, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 0.00% | 472,135 | 0.45 |
| Sep 09, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | +2.01% | 305,110 | 0.29 |
| Sep 08, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -1.32% | 246,602 | 0.23 |
| Sep 07, 2026 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | +2.72% | 361,037 | 0.35 |
| Sep 04, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -1.34% | 91,037 | 0.09 |
| Sep 03, 2026 | 1.49 | 1.53 | 1.49 | 1.49 | 1.49 | 0.00% | 193,782 | 0.19 |
