Thailand - Delayed Quote THB

Ubon Bio Ethanol Public Company Limited (UBE-R.BK)

0.5300

-0.0100

(-1.85%)

At close: May 16 at 4:38:36 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 15, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 14, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 13, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 9, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 8, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 7, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 6, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 2, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 30, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 29, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 28, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 25, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 24, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 23, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 22, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 21, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 18, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 17, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 16, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 11, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 10, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 9, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 8, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 4, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 3, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 2, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 1, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 31, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 28, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 27, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 26, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 25, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 24, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 21, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 20, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 19, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 18, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 17, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 14, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 13, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 12, 2025	0.0236 Dividend
Mar 12, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	20,000
Mar 11, 2025	0.5500	0.5500	0.5500	0.5500	0.5264	563,600
Mar 10, 2025	0.5100	0.5100	0.5100	0.5100	0.4881	-
Mar 7, 2025	0.5100	0.5100	0.5100	0.5100	0.4881	-
Mar 6, 2025	0.5100	0.5100	0.5100	0.5100	0.4881	-
Mar 5, 2025	0.5100	0.5100	0.5100	0.5100	0.4881	-
Mar 4, 2025	0.5100	0.5100	0.5100	0.5100	0.4881	-
Mar 3, 2025	0.5100	0.5100	0.5100	0.5100	0.4881	-
Feb 28, 2025	0.5100	0.5100	0.5100	0.5100	0.4881	200,000
Feb 27, 2025	0.5104	0.5104	0.5104	0.5104	0.4885	-
Feb 26, 2025	0.5104	0.5104	0.5104	0.5104	0.4885	-
Feb 25, 2025	0.5104	0.5104	0.5104	0.5104	0.4885	-
Feb 24, 2025	0.5104	0.5104	0.5104	0.5104	0.4885	-
Feb 21, 2025	0.5104	0.5104	0.5104	0.5104	0.4885	-
Feb 20, 2025	0.5104	0.5104	0.5104	0.5104	0.4885	-
Feb 19, 2025	0.5104	0.5104	0.5104	0.5104	0.4885	-
Feb 18, 2025	0.5104	0.5104	0.5104	0.5104	0.4885	-
Feb 17, 2025	0.5104	0.5104	0.5104	0.5104	0.4885	-
Feb 14, 2025	0.5104	0.5104	0.5104	0.5104	0.4885	-
Feb 13, 2025	0.5104	0.5104	0.5104	0.5104	0.4885	-
Feb 11, 2025	0.5104	0.5104	0.5104	0.5104	0.4885	-
Feb 10, 2025	0.5104	0.5104	0.5104	0.5104	0.4885	-
Feb 7, 2025	0.5104	0.5500	0.5100	0.5104	0.4885	213,500
Feb 6, 2025	0.5702	0.5800	0.5700	0.5702	0.5457	102,000
Feb 5, 2025	0.5900	0.5900	0.5800	0.5900	0.5647	95,200
Feb 4, 2025	0.6400	0.6400	0.6400	0.6400	0.6125	-
Feb 3, 2025	0.6400	0.6400	0.6400	0.6400	0.6125	-
Jan 31, 2025	0.6400	0.6400	0.6400	0.6400	0.6125	-
Jan 30, 2025	0.6400	0.6400	0.6400	0.6400	0.6125	-
Jan 29, 2025	0.6400	0.6400	0.6400	0.6400	0.6125	-
Jan 28, 2025	0.6400	0.6400	0.6400	0.6400	0.6125	46,800
Jan 27, 2025	0.6300	0.6300	0.6300	0.6300	0.6030	-
Jan 24, 2025	0.6300	0.6300	0.6300	0.6300	0.6030	37,600
Jan 23, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 22, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 21, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 20, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 17, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 16, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 15, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 14, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 13, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 10, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 9, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 8, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 7, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 6, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 3, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Jan 2, 2025	0.6775	0.6775	0.6775	0.6775	0.6484	-
Dec 30, 2024	0.6775	0.6775	0.6775	0.6775	0.6484	-
Dec 27, 2024	0.6775	0.6775	0.6775	0.6775	0.6484	-
Dec 26, 2024	0.6775	0.6800	0.6700	0.6775	0.6484	458,500
Dec 25, 2024	0.6628	0.6700	0.6600	0.6628	0.6344	17,600
Dec 24, 2024	0.6667	0.6700	0.6600	0.6667	0.6381	150,000
Dec 23, 2024	0.7000	0.7000	0.7000	0.7000	0.6700	-
Dec 20, 2024	0.7000	0.7000	0.7000	0.7000	0.6700	500
Dec 19, 2024	0.6996	0.7000	0.6900	0.6996	0.6696	23,200
Dec 18, 2024	0.7252	0.7300	0.7200	0.7252	0.6941	417,400
Dec 17, 2024	0.7500	0.7500	0.7500	0.7500	0.7178	-
Dec 16, 2024	0.7500	0.7500	0.7500	0.7500	0.7178	-
Dec 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7178	67,900
Dec 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7178	111,000
Dec 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7178	-
Dec 9, 2024	0.7500	0.7500	0.7500	0.7500	0.7178	-
Dec 6, 2024	0.7500	0.7500	0.7500	0.7500	0.7178	-
Dec 4, 2024	0.7500	0.7500	0.7500	0.7500	0.7178	-
Dec 3, 2024	0.7500	0.7500	0.7500	0.7500	0.7178	54,100
Dec 2, 2024	0.7500	0.7500	0.7500	0.7500	0.7178	-
Nov 29, 2024	0.7500	0.7500	0.7500	0.7500	0.7178	235,000
Nov 28, 2024	0.7544	0.7600	0.7500	0.7544	0.7220	11,400
Nov 27, 2024	0.7600	0.7600	0.7600	0.7600	0.7274	32,200
Nov 26, 2024	0.7600	0.7600	0.7600	0.7600	0.7274	5,200
Nov 25, 2024	0.7600	0.7600	0.7600	0.7600	0.7274	-
Nov 22, 2024	0.7600	0.7600	0.7600	0.7600	0.7274	97,400
Nov 21, 2024	0.7700	0.7700	0.7700	0.7700	0.7370	46,100
Nov 20, 2024	0.7700	0.7700	0.7700	0.7700	0.7370	22,300
Nov 19, 2024	0.7600	0.7600	0.7600	0.7600	0.7274	100
Nov 18, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Nov 15, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Nov 14, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Nov 13, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Nov 12, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Nov 11, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Nov 8, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Nov 7, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Nov 6, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Nov 5, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Nov 4, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Nov 1, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 31, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 30, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 29, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 28, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 25, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 24, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 22, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 21, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 18, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 17, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 16, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 15, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 11, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 10, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 9, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 8, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 7, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 4, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 3, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 2, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Oct 1, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 30, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 27, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 26, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 25, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 24, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 23, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 20, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 19, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 18, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 17, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 16, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 13, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 12, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 11, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 10, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 9, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 6, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 5, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 4, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 3, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Sep 2, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 30, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 29, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 28, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 27, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 26, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 23, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 22, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 21, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 20, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 19, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 16, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 15, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 14, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 13, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 9, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 8, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 7, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 6, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 5, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 2, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Aug 1, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 31, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 30, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 26, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 25, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 24, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 23, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 19, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 18, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 17, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 16, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 15, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 12, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 11, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 10, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 9, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 8, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 5, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 4, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 3, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 2, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jul 1, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 28, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 27, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 26, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 25, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 24, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 21, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 20, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 19, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 18, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 17, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 14, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 13, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 12, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 11, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 10, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 7, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 6, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 5, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
Jun 4, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
May 31, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
May 30, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
May 29, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
May 28, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
May 27, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
May 24, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
May 23, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
May 21, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
May 20, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
May 17, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-
May 16, 2024	0.9929	0.9929	0.9929	0.9929	0.9503	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ubon Bio Ethanol Public Company Limited (UBE-R.BK)