Yong Concrete PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.520 | 1.550 | 1.520 | 1.530 | 1.377 | 124,501 |
| 2024-07-26 | 1.540 | 1.540 | 1.500 | 1.520 | 1.368 | 260,301 |
| 2024-07-25 | 1.600 | 1.600 | 1.530 | 1.530 | 1.377 | 495,900 |
| 2024-07-24 | 1.600 | 1.610 | 1.580 | 1.590 | 1.431 | 199,606 |
| 2024-07-23 | 1.630 | 1.660 | 1.600 | 1.600 | 1.440 | 725,570 |
| 2024-07-19 | 1.630 | 1.650 | 1.630 | 1.630 | 1.467 | 109,311 |
| 2024-07-18 | 1.630 | 1.640 | 1.620 | 1.620 | 1.458 | 135,910 |
| 2024-07-17 | 1.640 | 1.650 | 1.620 | 1.620 | 1.458 | 180,000 |
| 2024-07-16 | 1.650 | 1.680 | 1.620 | 1.620 | 1.458 | 408,100 |
| 2024-07-12 | 1.650 | 1.720 | 1.650 | 1.690 | 1.521 | 334,800 |
| 2024-07-11 | 1.660 | 1.680 | 1.640 | 1.640 | 1.476 | 155,400 |
| 2024-07-10 | 1.630 | 1.670 | 1.630 | 1.660 | 1.494 | 295,000 |
| 2024-07-09 | 1.650 | 1.650 | 1.630 | 1.630 | 1.467 | 115,800 |
| 2024-07-08 | 1.650 | 1.660 | 1.630 | 1.650 | 1.485 | 137,400 |
| 2024-07-05 | 1.630 | 1.640 | 1.620 | 1.640 | 1.476 | 232,300 |
| 2024-07-04 | 1.650 | 1.650 | 1.630 | 1.630 | 1.467 | 264,152 |
| 2024-07-03 | 1.650 | 1.660 | 1.640 | 1.660 | 1.494 | 78,500 |
| 2024-07-02 | 1.670 | 1.680 | 1.660 | 1.670 | 1.503 | 114,705 |
| 2024-07-01 | 1.680 | 1.680 | 1.660 | 1.660 | 1.494 | 137,401 |
| 2024-06-28 | 1.700 | 1.700 | 1.680 | 1.680 | 1.512 | 173,302 |
| 2024-06-27 | 1.670 | 1.700 | 1.660 | 1.700 | 1.530 | 121,658 |
| 2024-06-26 | 1.720 | 1.720 | 1.670 | 1.690 | 1.521 | 251,104 |
| 2024-06-25 | 1.690 | 1.710 | 1.690 | 1.710 | 1.539 | 217,397 |
| 2024-06-24 | 1.640 | 1.690 | 1.630 | 1.690 | 1.521 | 240,805 |
| 2024-06-21 | 1.610 | 1.640 | 1.610 | 1.640 | 1.476 | 111,303 |
| 2024-06-20 | 1.610 | 1.620 | 1.580 | 1.610 | 1.449 | 627,365 |
| 2024-06-19 | 1.630 | 1.670 | 1.600 | 1.610 | 1.449 | 754,908 |
| 2024-06-18 | 1.620 | 1.660 | 1.610 | 1.610 | 1.449 | 630,966 |
| 2024-06-17 | 1.620 | 1.630 | 1.600 | 1.610 | 1.449 | 815,700 |
| 2024-06-14 | 1.640 | 1.660 | 1.610 | 1.620 | 1.458 | 491,000 |
| 2024-06-13 | 1.650 | 1.660 | 1.600 | 1.630 | 1.467 | 1,756,890 |
| 2024-06-12 | 1.760 | 1.770 | 1.640 | 1.660 | 1.494 | 2,296,898 |
| 2024-06-11 | 1.770 | 1.770 | 1.750 | 1.750 | 1.575 | 665,801 |
| 2024-06-10 | 1.900 | 1.900 | 1.750 | 1.770 | 1.594 | 3,720,283 |
| 2024-06-07 | 1.950 | 1.950 | 1.910 | 1.920 | 1.729 | 1,311,675 |
| 2024-06-06 | 1.980 | 1.990 | 1.950 | 1.950 | 1.756 | 618,590 |
| 2024-06-05 | 1.980 | 2.000 | 1.970 | 1.980 | 1.783 | 280,304 |
| 2024-06-04 | 1.970 | 2.000 | 1.970 | 1.970 | 1.774 | 154,600 |
| 2024-05-31 | 2.000 | 2.000 | 1.970 | 1.970 | 1.774 | 270,000 |
| 2024-05-30 | 1.980 | 1.990 | 1.980 | 1.990 | 1.792 | 203,610 |
| 2024-05-29 | 2.000 | 2.000 | 1.970 | 1.980 | 1.783 | 1,138,800 |
| 2024-05-28 | 2.000 | 2.000 | 1.990 | 1.990 | 1.792 | 422,722 |
| 2024-05-27 | 2.000 | 2.020 | 1.990 | 2.000 | 1.801 | 323,721 |
| 2024-05-24 | 2.000 | 2.000 | 1.990 | 1.990 | 1.792 | 477,300 |
| 2024-05-23 | 2.020 | 2.020 | 1.990 | 1.990 | 1.792 | 556,239 |
| 2024-05-21 | 2.000 | 2.000 | 1.990 | 2.000 | 1.801 | 258,001 |
| 2024-05-20 | 2.020 | 2.020 | 2.000 | 2.000 | 1.801 | 203,731 |
| 2024-05-17 | 2.020 | 2.020 | 2.000 | 2.000 | 1.801 | 515,527 |
| 2024-05-16 | 2.020 | 2.020 | 1.990 | 2.000 | 1.801 | 738,833 |
| 2024-05-15 | 2.020 | 2.040 | 2.000 | 2.020 | 1.819 | 710,900 |
| 2024-05-14 | 2.020 | 2.020 | 2.000 | 2.000 | 1.801 | 483,800 |
| 2024-05-13 | 2.040 | 2.040 | 2.000 | 2.020 | 1.819 | 609,800 |
| 2024-05-10 | 2.020 | 2.040 | 2.000 | 2.000 | 1.801 | 531,100 |
| 2024-05-09 | 2.040 | 2.040 | 2.000 | 2.000 | 1.801 | 415,750 |
| 2024-05-08 | 2.020 | 2.040 | 2.020 | 2.020 | 1.819 | 217,044 |
| 2024-05-07 | 2.040 | 2.040 | 2.020 | 2.040 | 1.837 | 232,800 |
| 2024-05-03 | 2.020 | 2.040 | 2.000 | 2.000 | 1.801 | 218,001 |
| 2024-05-02 | 2.040 | 2.040 | 2.000 | 2.000 | 1.801 | 226,699 |
| 2024-04-30 | 2.060 | 2.060 | 2.020 | 2.020 | 1.819 | 161,300 |
| 2024-04-29 | 1.980 | 2.080 | 1.980 | 2.020 | 1.819 | 2,792,811 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-04 | 0.0300 THB |
| 2025-03-04 | 0.0600 THB |
| 2024-03-06 | 0.0800 THB |
| 2023-03-09 | 0.0800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.