SET · UBIS-R · stock

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

Every SET trading session of Ubis (Asia) Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,247 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-R data, free keyYear by year table

UBIS-R adjusted close, 2007 to 2026

UBIS-RUbis (Asia) Public Company Limited
THB 1.46+25.9% over one year
2010201520202025
THB 15.91
All time high, 2021
THB 1.70
52 week high, THB 0.8900 low
3,247
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-R key facts

  • Ubis (Asia) Public Company Limited (UBIS-R) closed at THB 1.46 on Sep 28, 2026 on SET.
  • UBIS-R's all time high close is THB 15.91, set on Oct 8, 2021; its all time low close is THB 0.8967 on Jan 29, 2026.
  • UBIS-R's 52 week range is THB 0.8900 to THB 1.70.
  • UBIS-R returned +25.9% over the year to Sep 28, 2026 and -89.0% over five years.
  • Over ten years UBIS-R returned -38%, -4.7% a year compounded.
  • UBIS-R's deepest drawdown was -94.4% from Oct 11, 2021 to Jan 29, 2026.
  • DataCedar holds 3,247 daily sessions of UBIS-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

UBIS-R price chart, 2007 to 2026

UBIS-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.8967THB 2.17THB 5.27THB 12.772010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

UBIS-R returns

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

PeriodReturn
1 month-1.8%
3 months+46.0%
6 months+46.0%
Year to date+25.9%
1 year+25.9%
3 years-26.6%
5 years-89.0%
10 years-38.0%
Since Dec 28, 2007-12.5%
Compound annual growth, 18.8 years-0.7%

UBIS-R records

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

All time high close
THB 15.91 on Oct 8, 2021
All time low close
THB 0.8967 on Jan 29, 2026
52 week high
THB 1.70 on Aug 25, 2026
52 week low
THB 0.8900 on Jan 28, 2026
Deepest drawdown
-94.4% from Oct 11, 2021 to Jan 29, 2026, not yet recovered
Best single session
+69.0% on Aug 25, 2026
Worst single session
-51.7% on Oct 15, 2021
Volatility, 1 year annualised
60.9%
Sessions closing higher, 1 year
2%
Best calendar year
2018, +69%
Worst calendar year
2023, -45%

UBIS-R 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 Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.16THB 1.70THB 0.8900THB 1.46+25.9%54.2K186
2025THB 1.99THB 1.99THB 1.16THB 1.16-41.7%200242
2024THB 1.99THB 1.99THB 1.99THB 1.990.0%0243
2023THB 3.60THB 3.78THB 1.99THB 1.99-44.7%233.5K243
2022THB 5.94THB 6.25THB 3.60THB 3.60-39.4%13.9M241
2021THB 4.86THB 17.36THB 4.86THB 5.94+22.4%56.7M241
2020THB 4.68THB 4.86THB 4.00THB 4.86+3.7%735.3K243
2019THB 3.97THB 5.33THB 3.97THB 4.68+17.9%549K244
2018THB 3.97THB 3.97THB 3.97THB 3.97+68.6%48127
2013THB 2.36THB 2.36THB 2.36THB 2.360.0%011
2012THB 2.18THB 2.36THB 2.18THB 2.36+8.1%0245
2011THB 2.08THB 2.18THB 2.08THB 2.18+4.7%0244
2010THB 1.79THB 2.08THB 1.79THB 2.08+16.6%0244
2009THB 1.90THB 2.01THB 1.42THB 1.79-5.8%1M245
2008THB 1.62THB 2.36THB 1.42THB 1.90+13.6%83.7M247
2007THB 1.66THB 1.67THB 1.62THB 1.67n/a118.4K1

UBIS-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.46-1.8%
August 2026THB 1.49+48.7%
July 2026THB 1.000.0%
June 2026THB 1.000.0%
May 2026THB 1.000.0%
April 2026THB 1.000.0%
March 2026THB 1.00+11.1%
February 2026THB 0.9000+0.4%
January 2026THB 0.8967-22.7%
December 2025THB 1.160.0%
November 2025THB 1.160.0%
October 2025THB 1.160.0%

About the UBIS-R data

Daily bars. 3,247 sessions from Dec 28, 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 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 28, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

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

Common questions

UBIS-R share price history

Start with any symbol.

Start free