Yuanta Securities (Thailand) Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.500	17.800	17.500	17.700	17.667	184,283
2026-04-28	17.700	17.800	17.600	17.700	17.667	206,615
2026-04-27	17.500	17.800	17.500	17.600	17.567	466,542
2026-04-24	17.400	17.600	17.300	17.500	17.468	273,142
2026-04-23	17.300	17.400	17.200	17.300	17.268	1,782,392
2026-04-22	17.200	17.300	17.100	17.200	17.168	1,719,892
2026-04-21	17.000	17.200	16.900	17.100	17.068	97,403
2026-04-20	17.000	17.100	16.900	17.000	16.969	989,233
2026-04-17	16.800	17.000	16.700	16.900	16.869	612,895
2026-04-16	16.100	16.900	16.100	16.800	16.769	823,837
2026-04-10	15.900	16.200	15.900	16.100	16.070	169,083
2026-04-09	16.000	16.100	15.800	15.900	15.871	248,279
2026-04-08	15.700	16.100	15.600	16.100	16.070	420,073
2026-04-07	15.700	15.800	15.700	15.800	15.771	24,510
2026-04-03	15.500	15.800	15.400	15.700	15.671	105,594
2026-04-02	15.700	15.800	15.400	15.500	15.471	203,514
2026-04-01	15.300	15.700	15.300	15.600	15.571	880,185
2026-03-31	15.400	15.400	15.100	15.300	15.272	170,524
2026-03-30	15.500	15.500	15.100	15.300	15.272	2,377,664
2026-03-27	15.800	15.800	15.500	15.600	15.571	32,724,500
2026-03-26	15.900	15.900	15.800	15.800	15.771	140,734
2026-03-25	15.800	16.000	15.700	16.000	15.970	13,929,550
2026-03-24	15.800	15.900	15.700	15.800	15.771	674,329
2026-03-23	15.900	16.000	15.600	15.700	15.671	404,989
2026-03-20	16.000	16.100	15.900	16.000	15.954	237,747
2026-03-19	16.200	16.200	16.000	16.100	16.054	18,942,740
2026-03-18	16.000	16.200	16.000	16.200	16.153	12,747,860
2026-03-17	16.000	16.100	15.900	16.000	15.954	248,069
2026-03-16	15.900	16.000	15.800	15.900	15.854	239,104
2026-03-13	15.900	15.900	15.700	15.900	15.854	181,462
2026-03-12	15.900	16.000	15.700	15.900	15.854	212,346
2026-03-11	15.800	15.900	15.800	15.900	15.854	659,231
2026-03-10	15.700	16.000	15.600	15.900	15.854	637,322
2026-03-09	15.900	15.900	15.400	15.700	15.655	141,268
2026-03-06	16.000	16.000	15.800	16.000	15.954	69,824
2026-03-05	15.600	16.000	15.600	16.000	15.954	406,854
2026-03-04	15.500	15.800	15.500	15.600	15.555	570,131
2026-03-02	15.600	15.600	15.400	15.400	15.356	550,364
2026-02-27	15.800	15.800	15.500	15.500	15.455	132,797
2026-02-26	15.600	15.800	15.600	15.700	15.655	236,919
2026-02-25	15.500	15.600	15.400	15.600	15.555	65,799
2026-02-24	15.500	15.600	15.300	15.500	15.455	139,103
2026-02-23	15.600	15.700	15.400	15.500	15.455	195,202
2026-02-20	15.500	15.600	15.500	15.600	15.555	89,364
2026-02-19	15.600	15.700	15.500	15.600	15.555	158,824
2026-02-18	15.500	15.600	15.300	15.600	15.555	76,396
2026-02-17	15.600	15.600	15.300	15.400	15.356	110,920
2026-02-16	15.400	15.600	15.300	15.600	15.555	984,215
2026-02-13	15.700	15.800	15.300	15.500	15.455	827,799
2026-02-12	15.700	15.900	15.600	15.800	15.755	303,574
2026-02-11	15.800	15.900	15.700	15.800	15.755	214,586
2026-02-10	15.700	15.900	15.600	15.800	15.755	416,964
2026-02-09	15.700	15.900	15.500	15.800	15.755	785,484
2026-02-06	15.900	15.900	15.500	15.600	15.555	908,299
2026-02-05	16.100	16.100	15.800	15.900	15.854	6,798,925
2026-02-04	16.400	16.400	15.900	16.100	16.054	25,132,790
2026-02-03	16.100	16.400	16.100	16.400	16.353	19,106,530
2026-02-02	16.300	16.300	15.900	16.100	16.054	13,349,840
2026-01-30	16.300	16.400	16.000	16.200	16.153	8,610,459
2026-01-29	16.400	16.400	16.200	16.400	16.353	417,395

← NewerPage 3 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.