Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.060	2.080	2.020	2.040	1.767	685,500
2024-01-25	2.060	2.080	2.040	2.060	1.784	1,056,901
2024-01-24	2.020	2.080	2.020	2.080	1.801	1,920,715
2024-01-23	2.100	2.120	2.000	2.020	1.749	4,017,506
2024-01-22	2.160	2.160	2.100	2.100	1.819	1,081,708
2024-01-19	2.120	2.160	2.120	2.120	1.836	828,500
2024-01-18	2.100	2.160	2.080	2.120	1.836	1,257,013
2024-01-17	2.200	2.220	2.100	2.120	1.836	3,510,400
2024-01-16	2.140	2.260	2.100	2.180	1.888	5,123,215
2024-01-15	2.180	2.200	2.140	2.140	1.853	1,642,200
2024-01-12	2.160	2.220	2.160	2.200	1.905	887,900
2024-01-11	2.240	2.260	2.140	2.160	1.871	2,626,607
2024-01-10	2.240	2.300	2.180	2.240	1.940	4,173,402
2024-01-09	2.300	2.300	2.220	2.220	1.922	2,265,206
2024-01-08	2.140	2.320	2.140	2.260	1.957	10,248,150
2024-01-05	2.180	2.200	2.140	2.140	1.853	1,906,700
2024-01-04	2.180	2.200	2.140	2.180	1.888	2,303,254
2024-01-03	2.060	2.200	2.060	2.140	1.853	5,188,415
2024-01-02	2.000	2.080	2.000	2.060	1.784	1,155,355
2023-12-28	2.040	2.040	2.020	2.020	1.749	552,550
2023-12-27	2.040	2.060	2.020	2.020	1.749	601,200
2023-12-26	2.020	2.100	2.000	2.040	1.767	2,784,705
2023-12-25	2.040	2.060	2.000	2.000	1.732	910,308
2023-12-22	2.040	2.100	2.020	2.020	1.749	3,274,705
2023-12-21	2.020	2.060	2.000	2.040	1.767	867,610
2023-12-20	2.020	2.040	2.000	2.000	1.732	512,200
2023-12-19	2.020	2.020	1.990	2.000	1.732	435,400
2023-12-18	2.000	2.020	1.990	2.020	1.749	602,000
2023-12-15	2.000	2.060	1.990	2.000	1.732	962,600
2023-12-14	2.000	2.000	1.970	1.990	1.723	857,551
2023-12-13	2.000	2.000	1.960	1.990	1.723	1,157,402
2023-12-12	2.040	2.040	1.990	2.000	1.732	1,230,500
2023-12-08	2.080	2.080	2.040	2.040	1.767	707,001
2023-12-07	2.080	2.080	2.040	2.080	1.801	744,108
2023-12-06	2.040	2.080	2.020	2.080	1.801	1,859,202
2023-12-04	2.000	2.060	2.000	2.040	1.767	1,273,512
2023-12-01	1.990	2.020	1.990	2.000	1.732	712,800
2023-11-30	2.040	2.040	1.990	2.000	1.732	1,311,239
2023-11-29	2.060	2.060	2.020	2.020	1.749	150,910
2023-11-28	2.000	2.060	2.000	2.040	1.767	713,300
2023-11-27	2.020	2.040	1.960	2.000	1.732	1,664,900
2023-11-24	2.040	2.060	2.020	2.020	1.749	1,208,300
2023-11-23	2.080	2.080	2.040	2.040	1.767	959,103
2023-11-22	2.060	2.120	2.060	2.060	1.784	3,758,906
2023-11-21	2.040	2.100	2.040	2.040	1.767	1,287,150
2023-11-20	2.060	2.080	2.020	2.040	1.767	2,298,800
2023-11-17	2.080	2.100	2.060	2.060	1.784	1,306,270
2023-11-16	2.100	2.140	2.060	2.080	1.801	1,681,025
2023-11-15	2.080	2.120	2.040	2.100	1.819	2,320,801
2023-11-14	2.060	2.120	2.040	2.040	1.767	4,664,820
2023-11-13	2.080	2.120	2.020	2.040	1.767	2,723,604
2023-11-10	2.080	2.140	2.060	2.060	1.784	2,993,101
2023-11-09	2.060	2.140	2.020	2.100	1.819	6,358,034
2023-11-08	2.040	2.040	1.990	2.000	1.732	672,367
2023-11-07	2.020	2.020	2.000	2.020	1.749	256,657
2023-11-06	2.080	2.100	2.000	2.000	1.732	1,802,700
2023-11-03	2.020	2.100	2.020	2.060	1.784	2,366,303
2023-11-02	1.960	2.040	1.960	2.000	1.732	2,505,562
2023-11-01	1.940	1.960	1.930	1.940	1.680	1,098,502
2023-10-31	1.940	1.950	1.920	1.930	1.671	878,715

← NewerPage 12 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.