Yuanta Securities (Thailand) Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 10.000 | 10.100 | 9.900 | 10.000 | 10.000 | 650,325 |
| 2025-04-30 | 10.100 | 10.200 | 10.100 | 10.100 | 10.100 | 162,035 |
| 2025-04-29 | 10.200 | 10.200 | 10.100 | 10.200 | 10.200 | 149,315 |
| 2025-04-28 | 10.200 | 10.300 | 10.100 | 10.200 | 10.200 | 321,702 |
| 2025-04-25 | 10.300 | 10.400 | 10.100 | 10.300 | 10.300 | 487,803 |
| 2025-04-24 | 10.300 | 10.400 | 10.200 | 10.300 | 10.300 | 172,303 |
| 2025-04-23 | 10.400 | 10.400 | 10.100 | 10.200 | 10.200 | 3,000,963 |
| 2025-04-22 | 10.700 | 10.800 | 10.600 | 10.600 | 10.600 | 2,320,154 |
| 2025-04-21 | 10.300 | 10.500 | 10.200 | 10.500 | 10.500 | 1,560,359 |
| 2025-04-18 | 10.100 | 10.300 | 10.100 | 10.200 | 10.200 | 287,614 |
| 2025-04-17 | 10.300 | 10.400 | 10.100 | 10.200 | 10.200 | 1,652,602 |
| 2025-04-16 | 10.100 | 10.300 | 10.100 | 10.300 | 10.300 | 1,119,888 |
| 2025-04-11 | 10.000 | 10.100 | 9.950 | 10.100 | 10.100 | 1,202,754 |
| 2025-04-10 | 9.900 | 9.950 | 9.800 | 9.850 | 9.850 | 825,662 |
| 2025-04-09 | 9.750 | 9.850 | 9.650 | 9.800 | 9.800 | 623,179 |
| 2025-04-08 | 9.550 | 9.650 | 9.500 | 9.600 | 9.600 | 244,502 |
| 2025-04-04 | 9.800 | 9.800 | 9.650 | 9.750 | 9.750 | 674,735 |
| 2025-04-03 | 10.000 | 10.100 | 9.900 | 10.000 | 10.000 | 1,211,927 |
| 2025-04-02 | 9.950 | 9.950 | 9.850 | 9.950 | 9.950 | 387,541 |
| 2025-04-01 | 9.950 | 9.950 | 9.800 | 9.900 | 9.900 | 1,276,277 |
| 2025-03-31 | 9.750 | 9.850 | 9.700 | 9.850 | 9.850 | 649,551 |
| 2025-03-28 | 9.650 | 9.700 | 9.650 | 9.650 | 9.650 | 325,399 |
| 2025-03-27 | 9.550 | 9.600 | 9.500 | 9.550 | 9.550 | 278,468 |
| 2025-03-26 | 9.500 | 9.550 | 9.450 | 9.550 | 9.550 | 19,376 |
| 2025-03-25 | 9.500 | 9.500 | 9.450 | 9.500 | 9.500 | 21,730 |
| 2025-03-24 | 9.450 | 9.500 | 9.450 | 9.500 | 9.500 | 51,698 |
| 2025-03-21 | 9.500 | 9.500 | 9.450 | 9.500 | 9.500 | 44,646 |
| 2025-03-20 | 9.500 | 9.550 | 9.450 | 9.450 | 9.450 | 302,069 |
| 2025-03-19 | 9.450 | 9.500 | 9.350 | 9.450 | 9.450 | 260,534 |
| 2025-03-18 | 9.350 | 9.450 | 9.350 | 9.450 | 9.450 | 68,105 |
| 2025-03-17 | 9.350 | 9.350 | 9.250 | 9.350 | 9.350 | 104,206 |
| 2025-03-14 | 9.250 | 9.400 | 9.250 | 9.400 | 9.400 | 5,727,696 |
| 2025-03-13 | 9.200 | 9.200 | 9.150 | 9.200 | 9.200 | 25,544 |
| 2025-03-12 | 9.100 | 9.150 | 9.100 | 9.100 | 9.100 | 10,680 |
| 2025-03-11 | 9.050 | 9.100 | 9.000 | 9.100 | 9.100 | 13,030 |
| 2025-03-10 | 9.050 | 9.150 | 9.000 | 9.050 | 9.050 | 15,742 |
| 2025-03-07 | 9.050 | 9.100 | 9.000 | 9.100 | 9.100 | 68,515 |
| 2025-03-06 | 9.150 | 9.150 | 9.000 | 9.000 | 9.000 | 16,595 |
| 2025-03-05 | 9.100 | 9.150 | 9.050 | 9.050 | 9.050 | 46,983 |
| 2025-03-04 | 9.000 | 9.150 | 8.950 | 9.150 | 9.150 | 173,638 |
| 2025-03-03 | 9.000 | 9.100 | 9.000 | 9.050 | 9.050 | 45,448 |
| 2025-02-28 | 9.000 | 9.050 | 8.950 | 9.000 | 9.000 | 5,569,678 |
| 2025-02-27 | 9.150 | 9.150 | 8.950 | 8.950 | 8.950 | 93,392 |
| 2025-02-26 | 9.150 | 9.150 | 9.050 | 9.150 | 9.150 | 23,644 |
| 2025-02-25 | 9.150 | 9.200 | 9.100 | 9.150 | 9.150 | 43,922 |
| 2025-02-24 | 9.100 | 9.150 | 9.050 | 9.150 | 9.150 | 98,858 |
| 2025-02-21 | 9.150 | 9.150 | 9.100 | 9.150 | 9.150 | 59,758 |
| 2025-02-20 | 9.200 | 9.200 | 9.150 | 9.200 | 9.200 | 36,464 |
| 2025-02-19 | 9.050 | 9.150 | 9.050 | 9.150 | 9.150 | 34,324 |
| 2025-02-18 | 9.050 | 9.100 | 9.050 | 9.050 | 9.050 | 63,675 |
| 2025-02-17 | 9.000 | 9.100 | 8.950 | 9.100 | 9.100 | 125,981 |
| 2025-02-14 | 9.150 | 9.200 | 9.100 | 9.100 | 9.100 | 107,744 |
| 2025-02-13 | 9.150 | 9.200 | 9.050 | 9.150 | 9.150 | 81,003 |
| 2025-02-11 | 9.250 | 9.250 | 9.150 | 9.200 | 9.200 | 154,258 |
| 2025-02-10 | 9.050 | 9.100 | 8.950 | 9.100 | 9.100 | 175,266 |
| 2025-02-07 | 9.000 | 9.000 | 8.850 | 8.900 | 8.900 | 112,504 |
| 2025-02-06 | 8.950 | 9.000 | 8.850 | 8.900 | 8.900 | 138,680 |
| 2025-02-05 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 558,614 |
| 2025-02-04 | 8.800 | 8.850 | 8.750 | 8.750 | 8.750 | 155,241 |
| 2025-02-03 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 6,343,913 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.