Yuanta Securities (Thailand) Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 8.500 | 8.600 | 8.500 | 8.550 | 8.550 | 91,306 |
| 2024-11-04 | 8.600 | 8.600 | 8.550 | 8.550 | 8.550 | 71,825 |
| 2024-11-01 | 8.650 | 8.650 | 8.600 | 8.650 | 8.650 | 216,507 |
| 2024-10-31 | 8.750 | 8.750 | 8.650 | 8.750 | 8.750 | 104,810 |
| 2024-10-30 | 8.600 | 8.750 | 8.600 | 8.750 | 8.750 | 293,221 |
| 2024-10-29 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-10-28 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 554,057 |
| 2024-10-25 | 8.550 | 8.550 | 8.450 | 8.450 | 8.450 | 133,896 |
| 2024-10-24 | 8.550 | 8.550 | 8.450 | 8.500 | 8.500 | 948,391 |
| 2024-10-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-10-21 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 1,066,877 |
| 2024-10-18 | 8.250 | 8.350 | 8.250 | 8.300 | 8.300 | 504,988 |
| 2024-10-17 | 8.200 | 8.250 | 8.150 | 8.200 | 8.200 | 103,460 |
| 2024-10-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-10-15 | 8.150 | 8.150 | 8.100 | 8.150 | 8.150 | 131,497 |
| 2024-10-11 | 8.150 | 8.200 | 8.100 | 8.150 | 8.150 | 85,997 |
| 2024-10-10 | 8.100 | 8.150 | 8.050 | 8.100 | 8.100 | 50,483 |
| 2024-10-09 | 8.150 | 8.150 | 8.050 | 8.100 | 8.100 | 146,442 |
| 2024-10-08 | 8.200 | 8.250 | 8.150 | 8.150 | 8.150 | 283,475 |
| 2024-10-07 | 8.150 | 8.200 | 8.100 | 8.150 | 8.150 | 121,547 |
| 2024-10-04 | 8.150 | 8.200 | 8.050 | 8.050 | 8.050 | 385,557 |
| 2024-10-03 | 8.050 | 8.150 | 8.050 | 8.100 | 8.100 | 335,320 |
| 2024-10-02 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 47,980 |
| 2024-10-01 | 7.950 | 8.000 | 7.900 | 8.000 | 8.000 | 43,519 |
| 2024-09-30 | 8.000 | 8.000 | 7.900 | 7.950 | 7.950 | 49,268 |
| 2024-09-27 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2024-09-26 | 8.050 | 8.100 | 8.000 | 8.050 | 8.050 | 169,200 |
| 2024-09-25 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 152,292 |
| 2024-09-24 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 41,212 |
| 2024-09-23 | 7.950 | 8.050 | 7.950 | 8.000 | 8.000 | 145,463 |
| 2024-09-20 | 7.900 | 8.000 | 7.900 | 7.950 | 7.950 | 178,421 |
| 2024-09-19 | 7.900 | 7.950 | 7.850 | 7.950 | 7.950 | 153,920 |
| 2024-09-18 | 7.900 | 7.950 | 7.900 | 7.900 | 7.900 | 57,337 |
| 2024-09-17 | 7.950 | 7.950 | 7.900 | 7.950 | 7.950 | 155,053 |
| 2024-09-16 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 43,463 |
| 2024-09-13 | 7.850 | 7.950 | 7.850 | 7.900 | 7.900 | 117,471 |
| 2024-09-12 | 7.900 | 7.900 | 7.800 | 7.850 | 7.850 | 55,148 |
| 2024-09-11 | 7.850 | 7.900 | 7.800 | 7.900 | 7.900 | 6,360,445 |
| 2024-09-10 | 7.850 | 7.850 | 7.800 | 7.850 | 7.850 | 103,040 |
| 2024-09-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-09-06 | 7.800 | 7.850 | 7.750 | 7.750 | 7.750 | 285,763 |
| 2024-09-05 | 7.850 | 7.850 | 7.800 | 7.800 | 7.800 | 157,598 |
| 2024-09-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-09-03 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-09-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-08-30 | 7.950 | 7.950 | 7.900 | 7.950 | 7.950 | 76,025 |
| 2024-08-29 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 6,280,384 |
| 2024-08-28 | 7.950 | 7.950 | 7.850 | 7.900 | 7.900 | 87,148 |
| 2024-08-27 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 60,032 |
| 2024-08-26 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 6,413,519 |
| 2024-08-23 | 7.950 | 8.000 | 7.900 | 7.950 | 7.950 | 183,594 |
| 2024-08-22 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-08-21 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 32,402 |
| 2024-08-20 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 153,398 |
| 2024-08-19 | 8.000 | 8.050 | 7.950 | 8.050 | 8.050 | 372,302 |
| 2024-08-16 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 163,425 |
| 2024-08-15 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 57,464 |
| 2024-08-14 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 91,269 |
| 2024-08-13 | 7.950 | 8.050 | 7.950 | 8.000 | 8.000 | 117,074 |
| 2024-08-09 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 95,274 |
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.