Yuanta Securities (Thailand) Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	16.200	16.400	16.100	16.400	16.353	249,678
2026-01-27	16.000	16.200	16.000	16.200	16.153	95,163
2026-01-26	16.000	16.100	15.900	16.000	15.954	370,149
2026-01-23	16.100	16.100	15.900	16.000	15.954	963,859
2026-01-22	15.600	16.200	15.500	16.100	16.054	6,917,873
2026-01-21	15.600	15.800	15.500	15.700	15.655	4,188,353
2026-01-20	16.200	16.200	15.600	15.600	15.555	4,698,184
2026-01-19	16.200	16.300	16.000	16.100	16.054	105,327
2026-01-16	16.200	16.300	16.100	16.200	16.153	969,209
2026-01-15	16.200	16.200	16.000	16.200	16.153	1,714,043
2026-01-14	16.300	16.400	16.200	16.200	16.153	304,338
2026-01-13	16.100	16.300	16.000	16.300	16.253	282,528
2026-01-12	16.100	16.300	16.000	16.100	16.054	312,110
2026-01-09	16.200	16.200	16.000	16.100	16.054	82,598
2026-01-08	16.100	16.300	16.100	16.200	16.153	116,617
2026-01-07	16.000	16.200	16.000	16.100	16.054	409,647
2026-01-06	16.000	16.100	15.900	16.000	15.954	797,466
2026-01-05	16.200	16.200	15.900	16.000	15.954	251,433
2025-12-30	16.100	16.300	16.100	16.200	16.153	282,002
2025-12-29	16.100	16.200	16.000	16.100	16.054	325,963
2025-12-26	16.100	16.100	16.000	16.100	16.054	119,001
2025-12-25	16.000	16.200	15.900	16.100	16.054	402,606
2025-12-24	16.000	16.000	15.900	16.000	15.954	123,257
2025-12-23	16.000	16.000	15.900	16.000	15.954	12,706
2025-12-22	15.900	16.100	15.900	16.000	15.954	366,762
2025-12-19	15.800	15.900	15.700	15.900	15.838	273,971
2025-12-18	16.000	16.000	15.600	15.800	15.738	545,093
2025-12-17	15.900	16.100	15.800	16.000	15.937	98,367
2025-12-16	16.000	16.100	15.700	15.900	15.838	372,974
2025-12-15	16.200	16.300	15.900	16.100	16.037	949,867
2025-12-12	16.400	16.400	16.200	16.300	16.236	519,476
2025-12-11	16.400	16.500	16.200	16.400	16.336	528,962
2025-12-09	16.500	16.600	16.300	16.400	16.336	65,312
2025-12-08	16.500	16.600	16.400	16.400	16.336	79,725
2025-12-04	16.400	16.600	16.300	16.400	16.336	431,287
2025-12-03	16.400	16.500	16.300	16.400	16.336	337,583
2025-12-02	16.300	16.400	16.200	16.400	16.336	394,494
2025-12-01	16.500	16.500	16.200	16.300	16.236	407,527
2025-11-28	16.500	16.500	16.300	16.400	16.336	162,211
2025-11-27	16.300	16.500	16.300	16.500	16.435	107,763
2025-11-26	16.200	16.400	16.000	16.300	16.236	258,355
2025-11-25	16.000	16.300	16.000	16.100	16.037	125,427
2025-11-24	15.700	16.000	15.600	16.000	15.937	410,446
2025-11-21	16.300	16.500	15.600	15.800	15.738	666,030
2025-11-20	16.100	16.400	16.000	16.300	16.236	545,322
2025-11-19	16.100	16.100	15.800	16.100	16.037	614,702
2025-11-18	16.400	16.400	16.000	16.200	16.136	533,211
2025-11-17	16.200	16.500	16.000	16.500	16.435	333,691
2025-11-14	16.600	16.600	16.100	16.100	16.037	642,374
2025-11-13	16.800	16.800	16.500	16.600	16.535	283,412
2025-11-12	16.700	16.800	16.500	16.800	16.734	289,037
2025-11-11	16.600	16.700	16.500	16.700	16.634	577,990
2025-11-10	16.400	16.600	16.000	16.600	16.535	659,938
2025-11-07	16.700	16.800	16.300	16.400	16.336	344,150
2025-11-06	16.600	16.800	16.600	16.700	16.634	212,062
2025-11-05	16.800	16.900	16.500	16.600	16.535	249,215
2025-11-04	17.000	17.000	16.700	16.800	16.734	238,329
2025-11-03	17.000	17.000	16.800	16.900	16.834	340,051
2025-10-31	17.000	17.000	16.800	17.000	16.933	365,489
2025-10-30	17.000	17.100	16.900	17.000	16.933	334,171

← NewerPage 4 of 5 · 247 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.