Yuanta Securities (Thailand) Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	20.600	20.600	19.900	20.000	20.000	1,204,742
2026-10-14	20.900	20.900	20.500	20.700	20.700	341,236
2026-10-12	20.900	20.900	20.700	20.900	20.900	92,321
2026-10-09	20.900	21.100	20.600	20.900	20.900	139,815
2026-10-08	21.000	21.100	20.900	21.000	21.000	156,217
2026-10-07	21.100	21.200	21.000	21.000	21.000	321,782
2026-10-06	20.800	21.100	20.800	21.100	21.100	424,550
2026-10-05	20.700	20.900	20.700	20.800	20.800	2,012,165
2026-10-02	20.600	20.700	20.500	20.700	20.700	622,658
2026-10-01	20.500	20.900	20.400	20.600	20.600	283,811
2026-09-30	20.400	20.500	20.300	20.500	20.500	46,742
2026-09-29	20.400	20.500	20.200	20.300	20.300	225,510
2026-09-28	20.500	20.500	20.300	20.400	20.400	191,192
2026-09-25	20.200	20.500	20.200	20.500	20.500	235,191
2026-09-24	20.400	20.500	20.200	20.200	20.200	502,637
2026-09-23	20.200	20.500	20.200	20.400	20.400	1,089,104
2026-09-22	19.900	20.400	19.900	20.300	20.300	3,467,546
2026-09-21	19.800	20.000	19.600	19.900	19.900	462,728
2026-09-18	19.600	19.800	19.500	19.800	19.781	546,651
2026-09-17	19.400	19.600	19.300	19.500	19.481	518,897
2026-09-16	19.400	19.400	19.300	19.300	19.281	78,368
2026-09-15	19.300	19.500	19.200	19.400	19.381	140,087
2026-09-14	19.500	19.500	19.200	19.300	19.281	346,457
2026-09-11	19.400	19.500	19.200	19.500	19.481	104,682
2026-09-10	19.400	19.500	19.300	19.500	19.481	93,122
2026-09-09	19.500	19.600	19.400	19.500	19.481	80,059
2026-09-08	19.500	19.600	19.400	19.500	19.481	150,722
2026-09-07	19.600	19.600	19.400	19.600	19.581	1,762,820
2026-09-04	19.300	19.600	19.200	19.600	19.581	377,365
2026-09-03	19.400	19.400	19.200	19.400	19.381	10,469,500
2026-09-02	19.500	19.500	19.300	19.400	19.381	167,779
2026-09-01	19.600	19.700	19.500	19.500	19.481	321,974
2026-08-31	19.600	19.700	19.400	19.600	19.581	764,563
2026-08-28	19.400	19.600	19.400	19.600	19.581	401,326
2026-08-27	19.200	19.500	19.100	19.400	19.381	110,637
2026-08-26	19.300	19.300	19.100	19.200	19.182	108,754
2026-08-25	19.200	19.300	18.900	19.300	19.281	243,552
2026-08-24	19.400	19.400	19.000	19.200	19.182	447,963
2026-08-21	19.400	19.400	19.200	19.300	19.281	1,792,485
2026-08-20	19.600	19.700	19.300	19.400	19.381	273,464
2026-08-19	19.700	19.700	19.500	19.500	19.481	230,976
2026-08-18	20.000	20.100	19.600	19.700	19.681	819,507
2026-08-17	20.000	20.100	19.900	20.000	19.981	181,708
2026-08-14	19.800	20.100	19.800	20.100	20.081	1,305,500
2026-08-13	19.700	19.800	19.600	19.800	19.781	151,967
2026-08-12	19.700	19.700	19.700	19.700	19.681	0
2026-08-11	19.700	19.800	19.600	19.700	19.681	271,902
2026-08-10	19.600	19.700	19.500	19.600	19.581	141,305
2026-08-07	19.500	19.600	19.300	19.500	19.481	1,774,266
2026-08-06	19.900	19.900	19.400	19.500	19.481	467,508
2026-08-05	19.400	19.900	19.400	19.900	19.881	8,850,118
2026-08-04	19.000	19.400	18.900	19.300	19.281	6,283,657
2026-08-03	19.200	19.200	18.900	19.100	19.082	6,217,369
2026-07-31	18.600	19.200	18.600	19.100	19.082	3,155,593
2026-07-30	19.300	19.300	18.400	18.500	18.482	6,211,859
2026-07-29	19.200	19.200	19.200	19.200	19.182	0
2026-07-28	19.200	19.200	19.200	19.200	19.182	0
2026-07-27	19.300	19.300	19.000	19.200	19.182	10,095,153
2026-07-24	19.500	19.500	19.200	19.400	19.381	22,266,066
2026-07-23	19.500	19.800	19.500	19.500	19.481	10,524,555

Page 1 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.