SET · UBIS · stock

Ubis (Asia) Public Company Limited (UBIS) stock price history

Every SET trading session of Ubis (Asia) Public Company Limited from May 9, 2007 to Sep 28, 2026: 4,735 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.

Get UBIS data, free keyYear by year table

UBIS adjusted close, 2007 to 2026

UBISUbis (Asia) Public Company Limited
THB 1.43+19.2% over one year
2010201520202025
THB 17.28
All time high, 2021
THB 1.76
52 week high, THB 0.7800 low
4,735
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

UBIS key facts

  • Ubis (Asia) Public Company Limited (UBIS) closed at THB 1.43 on Sep 28, 2026 on SET.
  • UBIS's all time high close is THB 17.28, set on Oct 8, 2021; its all time low close is THB 0.6625 on Jun 13, 2007.
  • UBIS's 52 week range is THB 0.7800 to THB 1.76.
  • UBIS returned +19.2% over the year to Sep 28, 2026 and -88.9% over five years.
  • Over ten years UBIS returned -68%, -10.8% a year compounded.
  • UBIS's deepest drawdown was -95.0% from Oct 8, 2021 to Dec 16, 2025.
  • DataCedar holds 4,735 daily sessions of UBIS history from May 9, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

UBIS price chart, 2007 to 2026

UBIS adjusted close, May 9, 2007 to Sep 28, 2026THB 0.6988THB 1.82THB 4.77THB 12.442010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

UBIS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.4%
3 months+6.7%
6 months+36.2%
Year to date+58.9%
1 year+19.2%
3 years-31.3%
5 years-88.9%
10 years-68.0%
Since May 9, 2007+94.5%
Compound annual growth, 19.4 years+3.5%

UBIS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 17.28 on Oct 8, 2021
All time low close
THB 0.6625 on Jun 13, 2007
52 week high
THB 1.76 on Jun 19, 2026
52 week low
THB 0.7800 on Dec 17, 2025
Deepest drawdown
-95.0% from Oct 8, 2021 to Dec 16, 2025, not yet recovered
Best single session
+30.9% on Jun 18, 2026
Worst single session
-29.9% on Jan 7, 2009
Volatility, 1 year annualised
73.4%
Sessions closing higher, 1 year
30%
Best calendar year
2010, +72%
Worst calendar year
2023, -48%

UBIS 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. 2007 starts on May 9, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.9100THB 1.76THB 0.8700THB 1.43+58.9%115.8M186
2025THB 1.45THB 1.52THB 0.7800THB 0.9000-40.0%8.4M242
2024THB 1.91THB 2.78THB 1.45THB 1.50-20.2%33.2M243
2023THB 3.62THB 3.96THB 1.63THB 1.88-48.4%41.4M243
2022THB 6.00THB 6.30THB 3.60THB 3.64-40.1%372.5M241
2021THB 5.01THB 17.64THB 4.74THB 6.08+25.8%1.4B241
2020THB 4.57THB 5.14THB 3.45THB 4.83+5.8%12.4M243
2019THB 4.11THB 5.35THB 3.99THB 4.57+12.4%29.2M244
2018THB 4.42THB 4.54THB 3.60THB 4.07-10.5%22.1M245
2017THB 4.66THB 7.26THB 4.27THB 4.54-2.6%324.1M242
2016THB 4.20THB 5.86THB 3.92THB 4.66+12.1%133.5M244
2015THB 4.14THB 8.72THB 3.87THB 4.16+0.6%360.7M244
2014THB 3.65THB 5.45THB 3.55THB 4.14+1.4%4.4M245
2013THB 3.06THB 4.67THB 2.89THB 4.08+36.2%5.1M245
2012THB 2.21THB 3.34THB 2.20THB 3.00+35.6%8.1M245
2011THB 2.71THB 2.82THB 1.75THB 2.21-20.9%5.7M244
2010THB 1.62THB 2.87THB 1.54THB 2.79+72.4%11.2M244
2009THB 1.32THB 1.62THB 0.8917THB 1.62+23.1%6.9M245
2008THB 1.10THB 1.64THB 0.9620THB 1.32+16.9%130.5M247
2007THB 0.7170THB 1.32THB 0.6625THB 1.13n/a1.7B162

UBIS monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.43-2.7%
August 2026THB 1.47+8.9%
July 2026THB 1.35+1.5%
June 2026THB 1.33+6.4%
May 2026THB 1.25+23.8%
April 2026THB 1.01-7.3%
March 2026THB 1.09-10.7%
February 2026THB 1.22+37.1%
January 2026THB 0.8900-1.1%
December 2025THB 0.9000+2.3%
November 2025THB 0.8800-17.8%
October 2025THB 1.07-10.1%

About the UBIS data

Daily bars. 4,735 sessions from May 9, 2007 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 28, 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 May 9, 2007, 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/UBIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • UAC-R UAC Global Public Company Limited
  • UBA Utility Business Alliance Public Company Limited
  • UBE Ubon Bio Ethanol Public Company Limited
  • UBE-R Ubon Bio Ethanol Public Company Limited
  • UBIS-R Ubis (Asia) Public Company Limited
  • UEC Unimit Engineering Public Company Limited
  • UEC-R Unimit Engineering Public Company Limited
  • UKEM Union Petrochemical Public Company Limited

Common questions

UBIS share price history

Start with any symbol.

Start free