Yuanta Securities (Thailand) Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.600	19.700	19.500	19.500	19.481	10,484,310
2026-07-21	19.400	19.600	19.400	19.600	19.581	650,037
2026-07-20	19.300	19.500	19.100	19.400	19.381	11,375,012
2026-07-17	19.700	19.800	19.100	19.200	19.182	16,122,203
2026-07-16	20.100	20.100	19.600	19.800	19.781	169,968
2026-07-15	19.800	20.100	19.700	20.000	19.981	265,353
2026-07-14	19.700	19.800	19.500	19.700	19.681	223,745
2026-07-13	19.900	19.900	19.600	19.800	19.781	200,291
2026-07-10	19.800	20.000	19.700	19.900	19.881	5,303,013
2026-07-09	19.400	19.800	19.400	19.800	19.781	5,226,044
2026-07-08	19.600	19.700	19.300	19.400	19.381	487,285
2026-07-07	19.900	20.000	19.600	19.700	19.681	133,618
2026-07-06	19.700	19.900	19.600	19.900	19.881	142,390
2026-07-03	19.900	20.000	19.400	19.700	19.681	5,497,101
2026-07-02	20.200	20.200	19.700	19.900	19.881	524,240
2026-07-01	19.900	20.200	19.900	20.200	20.181	271,301
2026-06-30	19.500	20.000	19.400	19.800	19.781	412,444
2026-06-29	19.500	19.700	19.400	19.600	19.581	5,489,612
2026-06-26	20.000	20.000	19.400	19.500	19.481	15,684,493
2026-06-25	19.800	20.000	19.400	20.000	19.981	428,305
2026-06-24	19.600	19.800	19.500	19.800	19.781	15,513,765
2026-06-23	20.100	20.300	19.500	19.500	19.481	5,321,896
2026-06-22	20.100	20.100	19.900	20.000	19.981	190,511
2026-06-19	19.900	20.100	19.800	20.100	20.063	255,446
2026-06-18	19.800	19.800	19.500	19.800	19.763	465,202
2026-06-17	20.000	20.000	19.600	19.800	19.763	223,137
2026-06-16	19.800	20.000	19.800	19.900	19.863	292,239
2026-06-15	19.500	19.800	19.200	19.700	19.664	10,965,170
2026-06-12	19.100	19.500	18.900	19.400	19.364	11,200,050
2026-06-11	19.000	19.300	18.800	19.100	19.065	6,423,398
2026-06-10	19.600	19.600	18.600	19.000	18.965	5,972,591
2026-06-09	19.200	19.600	19.200	19.600	19.564	1,305,156
2026-06-08	19.800	19.800	19.100	19.300	19.264	11,641,220
2026-06-05	19.800	20.100	19.600	19.800	19.763	480,321
2026-06-04	20.000	20.100	19.800	19.900	19.863	278,586
2026-06-03	20.000	20.000	20.000	20.000	19.963	0
2026-06-02	19.800	20.000	19.700	20.000	19.963	388,158
2026-06-01	19.900	19.900	19.900	19.900	19.863	0
2026-05-29	19.700	19.900	19.600	19.900	19.863	92,325
2026-05-28	19.700	19.900	19.500	19.700	19.664	300,570
2026-05-27	19.600	19.800	19.500	19.600	19.564	450,641
2026-05-26	19.900	19.900	19.400	19.600	19.564	219,245
2026-05-25	19.300	19.800	19.300	19.800	19.763	162,501
2026-05-22	19.100	19.400	19.000	19.400	19.364	293,759
2026-05-21	19.000	19.200	19.000	19.200	19.164	309,858
2026-05-20	18.800	19.100	18.700	19.100	19.065	209,938
2026-05-19	19.100	19.200	18.700	18.800	18.765	604,031
2026-05-18	19.100	19.200	18.900	19.100	19.065	253,874
2026-05-15	19.000	19.300	19.000	19.100	19.065	326,062
2026-05-14	19.000	19.200	18.800	19.000	18.965	440,015
2026-05-13	18.900	19.000	18.600	19.000	18.965	714,042
2026-05-12	19.100	19.100	18.800	19.000	18.965	171,786
2026-05-11	18.600	19.100	18.600	19.000	18.965	173,951
2026-05-08	18.600	18.600	18.400	18.600	18.566	68,728
2026-05-07	18.400	18.600	18.200	18.600	18.566	327,028
2026-05-06	18.300	18.400	18.200	18.400	18.366	552,945
2026-05-05	17.800	18.300	17.600	18.300	18.266	183,701
2026-05-04	17.700	17.700	17.700	17.700	17.667	0
2026-05-01	17.700	17.700	17.700	17.700	17.667	0
2026-04-30	17.700	18.000	17.700	17.700	17.667	201,154

← NewerPage 2 of 6 · 344 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0191 THB
2026-06-22	0.0179 THB
2026-03-23	0.0164 THB
2025-12-22	0.0168 THB
2025-09-22	0.0173 THB
2025-06-23	0.0172 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.