Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.000	2.000	1.980	1.980	1.783	167,600
2024-04-25	1.990	1.990	1.970	1.980	1.783	338,501
2024-04-24	1.990	2.000	1.980	1.980	1.783	503,400
2024-04-23	1.990	1.990	1.970	1.990	1.792	239,311
2024-04-22	1.960	1.990	1.960	1.980	1.783	353,400
2024-04-19	1.950	1.980	1.950	1.960	1.765	1,233,304
2024-04-18	2.020	2.020	1.990	2.000	1.801	224,900
2024-04-17	2.020	2.020	1.970	2.000	1.801	1,500,600
2024-04-11	2.040	2.040	2.020	2.040	1.837	171,500
2024-04-10	2.020	2.040	2.020	2.020	1.819	449,111
2024-04-09	2.000	2.040	2.000	2.020	1.819	544,001
2024-04-05	2.020	2.040	2.000	2.020	1.819	306,600
2024-04-04	2.020	2.040	2.000	2.020	1.819	697,600
2024-04-03	2.020	2.060	2.000	2.020	1.819	731,528
2024-04-02	2.060	2.060	2.020	2.020	1.819	707,204
2024-04-01	2.060	2.080	2.040	2.060	1.855	351,720
2024-03-29	2.040	2.060	2.020	2.060	1.855	389,745
2024-03-28	2.040	2.060	2.040	2.040	1.837	244,500
2024-03-27	2.040	2.060	2.020	2.060	1.855	470,700
2024-03-26	2.020	2.060	2.020	2.020	1.819	807,816
2024-03-25	2.040	2.060	2.020	2.020	1.819	865,600
2024-03-22	2.060	2.080	2.040	2.040	1.837	1,256,323
2024-03-21	2.040	2.080	2.040	2.060	1.855	443,021
2024-03-20	2.060	2.080	2.040	2.060	1.855	508,007
2024-03-19	2.080	2.100	2.060	2.080	1.873	919,703
2024-03-18	2.080	2.120	2.080	2.080	1.873	850,802
2024-03-15	2.080	2.100	2.060	2.080	1.873	313,600
2024-03-14	2.100	2.100	2.060	2.080	1.873	541,200
2024-03-13	2.080	2.100	2.060	2.060	1.855	959,205
2024-03-12	2.060	2.140	2.060	2.080	1.873	1,567,001
2024-03-11	2.100	2.100	2.060	2.060	1.855	313,301
2024-03-08	2.060	2.120	2.060	2.080	1.873	1,952,528
2024-03-07	2.080	2.100	2.060	2.060	1.855	585,800
2024-03-06	2.040	2.100	2.020	2.080	1.873	1,357,400
2024-03-05	2.120	2.140	2.100	2.100	1.819	1,937,300
2024-03-04	2.140	2.160	2.120	2.120	1.836	1,065,724
2024-03-01	2.140	2.160	2.120	2.140	1.853	1,053,175
2024-02-29	2.200	2.220	2.120	2.120	1.836	3,421,790
2024-02-28	2.140	2.220	2.140	2.220	1.922	4,498,243
2024-02-27	2.140	2.160	2.100	2.120	1.836	1,367,164
2024-02-23	2.120	2.140	2.100	2.120	1.836	2,379,819
2024-02-22	2.180	2.180	2.100	2.120	1.836	3,834,005
2024-02-21	2.100	2.100	2.060	2.060	1.784	752,200
2024-02-20	2.100	2.100	2.060	2.100	1.819	447,775
2024-02-19	2.080	2.100	2.060	2.060	1.784	847,600
2024-02-16	2.140	2.140	2.040	2.060	1.784	2,914,502
2024-02-15	2.100	2.140	2.080	2.120	1.836	979,405
2024-02-14	2.100	2.120	2.060	2.080	1.801	730,900
2024-02-13	2.120	2.120	2.100	2.100	1.819	599,201
2024-02-12	2.100	2.120	2.080	2.120	1.836	707,001
2024-02-09	2.080	2.140	2.060	2.100	1.819	1,213,200
2024-02-08	2.140	2.140	2.080	2.080	1.801	2,238,595
2024-02-07	2.160	2.180	2.120	2.120	1.836	1,991,900
2024-02-06	2.120	2.180	2.120	2.140	1.853	2,997,538
2024-02-05	2.100	2.160	2.100	2.140	1.853	4,327,304
2024-02-02	2.060	2.120	2.060	2.080	1.801	1,031,039
2024-02-01	2.040	2.100	2.040	2.040	1.767	1,515,904
2024-01-31	2.040	2.080	2.020	2.040	1.767	1,695,708
2024-01-30	2.040	2.060	2.020	2.040	1.767	568,493
2024-01-29	2.020	2.060	2.020	2.040	1.767	1,170,215

← NewerPage 11 of 18 · 1,025 trading daysOlder →

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.