SET · UBA · stock
Utility Business Alliance Public Company Limited (UBA) stock price history
Every SET trading session of Utility Business Alliance Public Company Limited from Dec 7, 2022 to Sep 28, 2026: 931 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UBA adjusted close, 2022 to 2026
- THB 1.86
- All time high, 2022
- THB 1.56
- 52 week high, THB 0.7873 low
- 931
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
UBA key facts
- Utility Business Alliance Public Company Limited (UBA) closed at THB 1.41 on Sep 28, 2026 on SET.
- UBA's all time high close is THB 1.86, set on Dec 9, 2022; its all time low close is THB 0.6097 on Feb 17, 2025.
- UBA's 52 week range is THB 0.7873 to THB 1.56.
- UBA returned +63.9% over the year to Sep 28, 2026.
- Since Dec 7, 2022 UBA returned -21%, -6.1% a year compounded.
- UBA's deepest drawdown was -67.1% from Dec 9, 2022 to Feb 17, 2025.
- DataCedar holds 931 daily sessions of UBA history from Dec 7, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UBA price chart, 2022 to 2026
UBA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.0% |
| 3 months | +29.4% |
| 6 months | +43.9% |
| Year to date | +69.3% |
| 1 year | +63.9% |
| 3 years | +38.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 7, 2022 | -21.4% |
| Compound annual growth, 3.8 years | -6.1% |
UBA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.86 on Dec 9, 2022
- All time low close
- THB 0.6097 on Feb 17, 2025
- 52 week high
- THB 1.56 on Sep 1, 2026
- 52 week low
- THB 0.7873 on Nov 13, 2025
- Deepest drawdown
- -67.1% from Dec 9, 2022 to Feb 17, 2025, not yet recovered
- Best single session
- +21.1% on Sep 1, 2026
- Worst single session
- -10.7% on Dec 13, 2022
- Volatility, 1 year annualised
- 28.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +15%
- Worst calendar year
- 2023, -42%
UBA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 7, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8330 | THB 1.56 | THB 0.8239 | THB 1.41 | +69.3% | 97.3M | 186 |
| 2025 | THB 0.7003 | THB 0.9063 | THB 0.5767 | THB 0.8330 | +14.9% | 94.3M | 242 |
| 2024 | THB 0.8520 | THB 1.14 | THB 0.6674 | THB 0.7250 | -14.9% | 136.2M | 243 |
| 2023 | THB 1.48 | THB 1.59 | THB 0.7889 | THB 0.8520 | -42.4% | 432.2M | 243 |
| 2022 | THB 2.12 | THB 2.15 | THB 1.40 | THB 1.48 | n/a | 1.1B | 17 |
UBA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.41 | +14.6% |
| August 2026 | THB 1.23 | +8.8% |
| July 2026 | THB 1.13 | +4.6% |
| June 2026 | THB 1.08 | +2.9% |
| May 2026 | THB 1.05 | -0.3% |
| April 2026 | THB 1.05 | +7.5% |
| March 2026 | THB 0.9795 | 0.0% |
| February 2026 | THB 0.9795 | +9.2% |
| January 2026 | THB 0.8971 | +7.7% |
| December 2025 | THB 0.8330 | 0.0% |
| November 2025 | THB 0.8330 | +1.1% |
| October 2025 | THB 0.8239 | -4.3% |
About the UBA data
Daily bars. 931 sessions from Dec 7, 2022 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 7, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UBA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TYCN Tycoons Worldwide Group (Thailand) Public Company Limited
- TYCN-R Tycoons Worldwide Group (Thailand) Public Company Limited
- UAC UAC Global Public Company Limited
- UAC-R UAC Global Public Company Limited
- UBE Ubon Bio Ethanol Public Company Limited
- UBE-R Ubon Bio Ethanol Public Company Limited
- UBIS Ubis (Asia) Public Company Limited
- UBIS-R Ubis (Asia) Public Company Limited
Common questions
UBA share price history
