Yuanta Securities (Thailand) Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 6,343,913 |
| 2025-01-31 | 8.650 | 8.750 | 8.650 | 8.750 | 8.750 | 501,967 |
| 2025-01-30 | 8.550 | 8.600 | 8.550 | 8.600 | 8.600 | 32,679 |
| 2025-01-29 | 8.550 | 8.600 | 8.550 | 8.550 | 8.550 | 40,559 |
| 2025-01-28 | 8.600 | 8.650 | 8.500 | 8.600 | 8.600 | 53,095 |
| 2025-01-27 | 8.600 | 8.600 | 8.500 | 8.550 | 8.550 | 34,827 |
| 2025-01-24 | 8.600 | 8.650 | 8.600 | 8.600 | 8.600 | 94,085 |
| 2025-01-23 | 8.600 | 8.650 | 8.550 | 8.550 | 8.550 | 31,912 |
| 2025-01-22 | 8.550 | 8.650 | 8.550 | 8.600 | 8.600 | 184,040 |
| 2025-01-21 | 8.550 | 8.650 | 8.500 | 8.550 | 8.550 | 45,120 |
| 2025-01-20 | 8.600 | 8.650 | 8.550 | 8.550 | 8.550 | 24,750 |
| 2025-01-17 | 8.650 | 8.650 | 8.550 | 8.600 | 8.600 | 52,351 |
| 2025-01-16 | 8.650 | 8.650 | 8.600 | 8.650 | 8.650 | 105,819 |
| 2025-01-15 | 8.550 | 8.650 | 8.550 | 8.650 | 8.650 | 139,367 |
| 2025-01-14 | 8.600 | 8.600 | 8.550 | 8.600 | 8.600 | 23,191 |
| 2025-01-13 | 8.550 | 8.700 | 8.550 | 8.650 | 8.650 | 149,269 |
| 2025-01-10 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 67,732 |
| 2025-01-09 | 8.500 | 8.550 | 8.500 | 8.500 | 8.500 | 66,741 |
| 2025-01-08 | 8.450 | 8.500 | 8.450 | 8.500 | 8.500 | 30,129 |
| 2025-01-07 | 8.450 | 8.450 | 8.400 | 8.450 | 8.450 | 76,222 |
| 2025-01-06 | 8.400 | 8.500 | 8.400 | 8.450 | 8.450 | 73,156 |
| 2025-01-03 | 8.400 | 8.450 | 8.400 | 8.450 | 8.450 | 115,549 |
| 2025-01-02 | 8.250 | 8.350 | 8.250 | 8.350 | 8.350 | 105,574 |
| 2024-12-30 | 8.250 | 8.300 | 8.200 | 8.250 | 8.250 | 39,226 |
| 2024-12-27 | 8.300 | 8.300 | 8.250 | 8.300 | 8.300 | 20,947 |
| 2024-12-26 | 8.300 | 8.300 | 8.250 | 8.300 | 8.300 | 29,284 |
| 2024-12-25 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 19,210 |
| 2024-12-24 | 8.300 | 8.350 | 8.250 | 8.250 | 8.250 | 117,062 |
| 2024-12-23 | 8.300 | 8.400 | 8.300 | 8.350 | 8.350 | 20,533 |
| 2024-12-20 | 8.300 | 8.350 | 8.250 | 8.300 | 8.300 | 36,576 |
| 2024-12-19 | 8.300 | 8.400 | 8.300 | 8.350 | 8.350 | 36,136 |
| 2024-12-18 | 8.450 | 8.450 | 8.350 | 8.450 | 8.450 | 62,470 |
| 2024-12-17 | 8.400 | 8.400 | 8.300 | 8.400 | 8.400 | 171,755 |
| 2024-12-16 | 8.450 | 8.450 | 8.350 | 8.450 | 8.450 | 53,089 |
| 2024-12-13 | 8.450 | 8.500 | 8.450 | 8.450 | 8.450 | 61,220 |
| 2024-12-12 | 8.500 | 8.550 | 8.450 | 8.550 | 8.550 | 125,381 |
| 2024-12-11 | 8.350 | 8.500 | 8.350 | 8.400 | 8.400 | 93,846 |
| 2024-12-09 | 8.300 | 8.350 | 8.300 | 8.350 | 8.350 | 61,189 |
| 2024-12-06 | 8.300 | 8.450 | 8.250 | 8.350 | 8.350 | 156,137 |
| 2024-12-04 | 8.450 | 8.500 | 8.400 | 8.400 | 8.400 | 43,369 |
| 2024-12-03 | 8.450 | 8.500 | 8.350 | 8.500 | 8.500 | 189,322 |
| 2024-12-02 | 8.450 | 8.500 | 8.350 | 8.450 | 8.450 | 84,297 |
| 2024-11-29 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 35,858 |
| 2024-11-28 | 8.400 | 8.450 | 8.350 | 8.450 | 8.450 | 66,410 |
| 2024-11-27 | 8.450 | 8.500 | 8.400 | 8.450 | 8.450 | 58,057 |
| 2024-11-26 | 8.450 | 8.450 | 8.300 | 8.450 | 8.450 | 977,618 |
| 2024-11-25 | 8.600 | 8.600 | 8.450 | 8.500 | 8.500 | 294,454 |
| 2024-11-22 | 8.550 | 8.700 | 8.550 | 8.650 | 8.650 | 393,336 |
| 2024-11-21 | 8.450 | 8.550 | 8.450 | 8.550 | 8.550 | 422,550 |
| 2024-11-20 | 8.450 | 8.500 | 8.350 | 8.450 | 8.450 | 168,492 |
| 2024-11-19 | 8.350 | 8.450 | 8.350 | 8.450 | 8.450 | 637,016 |
| 2024-11-18 | 8.250 | 8.350 | 8.250 | 8.350 | 8.350 | 73,586 |
| 2024-11-15 | 8.150 | 8.300 | 8.150 | 8.250 | 8.250 | 62,363 |
| 2024-11-14 | 8.250 | 8.300 | 8.200 | 8.200 | 8.200 | 161,247 |
| 2024-11-13 | 8.300 | 8.400 | 8.300 | 8.350 | 8.350 | 147,211 |
| 2024-11-12 | 8.350 | 8.400 | 8.300 | 8.300 | 8.300 | 373,731 |
| 2024-11-11 | 8.450 | 8.450 | 8.400 | 8.400 | 8.400 | 93,198 |
| 2024-11-08 | 8.400 | 8.500 | 8.400 | 8.450 | 8.450 | 163,961 |
| 2024-11-07 | 8.500 | 8.500 | 8.400 | 8.450 | 8.450 | 434,285 |
| 2024-11-06 | 8.600 | 8.650 | 8.500 | 8.550 | 8.550 | 311,283 |
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.