Yuanta Securities (Thailand) Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 15.600 | 15.600 | 15.100 | 15.100 | 15.024 | 292,346 |
| 2025-07-31 | 15.200 | 15.600 | 15.200 | 15.600 | 15.522 | 294,521 |
| 2025-07-30 | 15.300 | 15.300 | 15.100 | 15.100 | 15.024 | 187,759 |
| 2025-07-29 | 15.200 | 15.400 | 15.100 | 15.300 | 15.223 | 157,858 |
| 2025-07-25 | 15.100 | 15.200 | 15.000 | 15.100 | 15.024 | 35,304 |
| 2025-07-24 | 15.000 | 15.100 | 14.900 | 15.100 | 15.024 | 32,616 |
| 2025-07-23 | 15.000 | 15.100 | 14.900 | 15.000 | 14.925 | 165,498 |
| 2025-07-22 | 15.100 | 15.100 | 15.000 | 15.000 | 14.925 | 156,509 |
| 2025-07-21 | 15.100 | 15.100 | 15.000 | 15.000 | 14.925 | 48,762 |
| 2025-07-18 | 15.000 | 15.100 | 15.000 | 15.100 | 15.024 | 112,409 |
| 2025-07-17 | 14.900 | 15.100 | 14.800 | 15.000 | 14.925 | 40,374,250 |
| 2025-07-16 | 15.000 | 15.100 | 14.800 | 14.900 | 14.825 | 6,980,951 |
| 2025-07-15 | 14.800 | 15.100 | 14.800 | 15.000 | 14.925 | 285,523 |
| 2025-07-14 | 14.800 | 14.900 | 14.700 | 14.700 | 14.626 | 158,452 |
| 2025-07-11 | 15.000 | 15.100 | 14.800 | 14.800 | 14.726 | 336,764 |
| 2025-07-09 | 14.900 | 15.000 | 14.800 | 15.000 | 14.925 | 83,367 |
| 2025-07-08 | 14.900 | 15.000 | 14.800 | 14.900 | 14.825 | 47,396 |
| 2025-07-07 | 14.900 | 14.900 | 14.800 | 14.900 | 14.825 | 578,448 |
| 2025-07-04 | 14.900 | 15.000 | 14.700 | 14.900 | 14.825 | 228,941 |
| 2025-07-03 | 14.700 | 14.900 | 14.600 | 14.800 | 14.726 | 181,058 |
| 2025-07-02 | 14.800 | 14.800 | 14.600 | 14.700 | 14.626 | 270,080 |
| 2025-07-01 | 14.800 | 14.900 | 14.700 | 14.800 | 14.726 | 77,883 |
| 2025-06-30 | 14.800 | 14.900 | 14.700 | 14.800 | 14.726 | 53,364 |
| 2025-06-27 | 14.600 | 14.800 | 14.500 | 14.800 | 14.726 | 283,167 |
| 2025-06-26 | 14.600 | 14.700 | 14.500 | 14.600 | 14.527 | 680,512 |
| 2025-06-25 | 14.500 | 14.600 | 14.500 | 14.500 | 14.427 | 52,065 |
| 2025-06-24 | 14.400 | 14.600 | 14.300 | 14.600 | 14.527 | 705,911 |
| 2025-06-23 | 14.400 | 14.500 | 14.200 | 14.300 | 14.228 | 276,094 |
| 2025-06-20 | 14.200 | 14.400 | 14.200 | 14.400 | 14.311 | 23,704 |
| 2025-06-19 | 14.400 | 14.400 | 14.200 | 14.300 | 14.211 | 40,134 |
| 2025-06-18 | 14.300 | 14.400 | 14.200 | 14.400 | 14.311 | 44,897 |
| 2025-06-17 | 14.200 | 14.400 | 14.200 | 14.300 | 14.211 | 55,052 |
| 2025-06-16 | 14.200 | 14.300 | 14.100 | 14.200 | 14.112 | 128,712 |
| 2025-06-13 | 14.200 | 14.400 | 14.000 | 14.200 | 14.112 | 98,747 |
| 2025-06-12 | 14.500 | 14.500 | 14.100 | 14.100 | 14.012 | 508,650 |
| 2025-06-11 | 14.400 | 14.500 | 14.300 | 14.500 | 14.410 | 590,672 |
| 2025-06-10 | 14.300 | 14.500 | 14.300 | 14.300 | 14.211 | 217,876 |
| 2025-06-09 | 14.300 | 14.400 | 14.200 | 14.300 | 14.211 | 244,482 |
| 2025-06-06 | 14.200 | 14.400 | 14.100 | 14.200 | 14.112 | 331,624 |
| 2025-06-05 | 14.300 | 14.300 | 14.200 | 14.200 | 14.112 | 155,401 |
| 2025-06-04 | 14.100 | 14.300 | 14.100 | 14.300 | 14.211 | 463,728 |
| 2025-05-30 | 14.300 | 14.300 | 13.900 | 14.100 | 14.012 | 994,423 |
| 2025-05-29 | 14.100 | 14.400 | 14.100 | 14.400 | 14.311 | 664,417 |
| 2025-05-28 | 14.100 | 14.200 | 14.000 | 14.100 | 14.012 | 725,079 |
| 2025-05-27 | 13.900 | 14.100 | 13.800 | 14.100 | 14.012 | 352,752 |
← NewerPage 6 of 6 · 345 trading days
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.