Yuanta Securities (Thailand) Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	17.000	17.100	16.900	17.000	16.933	334,171
2025-10-29	16.900	17.100	16.800	17.000	16.933	723,292
2025-10-28	16.900	17.000	16.800	16.800	16.734	321,377
2025-10-27	16.600	16.900	16.500	16.800	16.734	289,801
2025-10-24	16.500	16.600	16.300	16.600	16.535	229,410
2025-10-22	16.600	16.600	16.500	16.600	16.535	133,463
2025-10-21	16.400	16.600	16.400	16.500	16.435	206,011
2025-10-20	16.100	16.500	16.100	16.400	16.336	325,283
2025-10-17	16.300	16.400	15.900	16.000	15.937	387,267
2025-10-16	16.300	16.400	16.100	16.300	16.236	291,749
2025-10-15	16.100	16.300	15.900	16.300	16.236	549,510
2025-10-14	16.600	16.600	16.000	16.100	16.037	788,042
2025-10-10	16.500	16.600	16.400	16.500	16.435	140,292
2025-10-09	16.300	16.600	16.300	16.400	16.336	153,558
2025-10-08	16.300	16.400	16.100	16.200	16.136	271,522
2025-10-07	16.300	16.400	16.200	16.300	16.236	361,011
2025-10-06	16.200	16.300	16.100	16.300	16.236	302,274
2025-10-03	16.300	16.300	16.200	16.300	16.236	151,992
2025-10-02	16.000	16.300	15.900	16.200	16.136	136,169
2025-10-01	16.000	16.100	15.800	16.000	15.937	141,143
2025-09-30	16.000	16.100	15.900	16.000	15.937	90,512
2025-09-29	15.800	16.000	15.700	16.000	15.937	101,591
2025-09-26	15.800	15.900	15.700	15.800	15.738	123,823
2025-09-25	15.900	15.900	15.700	15.900	15.838	116,448
2025-09-24	15.900	15.900	15.700	15.900	15.838	76,786
2025-09-23	15.700	15.900	15.600	15.800	15.738	174,286
2025-09-22	15.800	16.100	15.700	15.700	15.638	282,061
2025-09-19	15.700	15.800	15.600	15.700	15.621	167,680
2025-09-18	15.500	15.700	15.400	15.700	15.621	252,201
2025-09-17	15.500	15.600	15.400	15.500	15.422	61,873
2025-09-16	15.400	15.600	15.400	15.500	15.422	99,778
2025-09-15	15.400	15.600	15.400	15.500	15.422	270,734
2025-09-12	15.300	15.400	15.200	15.400	15.323	73,559
2025-09-11	15.300	15.400	15.200	15.400	15.323	83,199
2025-09-10	15.100	15.400	15.100	15.200	15.124	25,038
2025-09-09	15.200	15.300	15.100	15.100	15.024	46,937
2025-09-08	15.400	15.400	15.100	15.200	15.124	128,060
2025-09-05	15.300	15.400	15.200	15.400	15.323	283,430
2025-09-04	15.200	15.300	15.100	15.300	15.223	221,844
2025-09-03	15.100	15.300	14.900	15.300	15.223	289,812
2025-09-02	15.300	15.300	15.100	15.200	15.124	60,620
2025-09-01	15.400	15.400	15.200	15.300	15.223	194,325
2025-08-29	15.400	15.500	15.300	15.400	15.323	123,095
2025-08-28	15.400	15.400	15.300	15.400	15.323	129,009
2025-08-27	15.300	15.500	15.200	15.300	15.223	135,638
2025-08-26	15.300	15.400	15.200	15.300	15.223	141,500
2025-08-25	15.200	15.400	15.200	15.300	15.223	311,472
2025-08-22	15.200	15.300	15.100	15.100	15.024	83,451
2025-08-21	15.300	15.300	15.000	15.300	15.223	128,601
2025-08-20	15.400	15.500	15.200	15.300	15.223	204,134
2025-08-19	15.500	15.600	15.400	15.500	15.422	55,179
2025-08-18	15.500	15.600	15.400	15.500	15.422	52,017
2025-08-15	15.500	15.600	15.500	15.600	15.522	95,311
2025-08-14	15.600	15.600	15.400	15.600	15.522	52,969
2025-08-13	15.200	15.600	15.200	15.600	15.522	114,742
2025-08-08	15.300	15.300	15.200	15.200	15.124	74,688
2025-08-07	15.000	15.300	15.000	15.300	15.223	335,243
2025-08-06	15.200	15.200	14.900	14.900	14.825	176,651
2025-08-05	14.900	15.200	14.900	15.200	15.124	167,841
2025-08-04	15.200	15.200	14.800	15.000	14.925	167,690

← NewerPage 5 of 6 · 345 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.