Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.920	1.950	1.920	1.930	1.671	740,900
2023-10-27	1.960	1.960	1.910	1.950	1.689	1,718,000
2023-10-26	1.990	2.020	1.950	1.950	1.689	1,302,302
2023-10-25	1.970	2.040	1.970	2.020	1.749	1,655,201
2023-10-24	1.960	1.970	1.940	1.960	1.697	1,139,110
2023-10-20	2.020	2.020	1.940	1.960	1.697	3,603,395
2023-10-19	2.040	2.040	2.000	2.020	1.749	337,601
2023-10-18	2.040	2.040	2.000	2.040	1.767	1,402,802
2023-10-17	2.040	2.080	2.020	2.020	1.749	703,511
2023-10-16	2.100	2.100	2.020	2.020	1.749	1,504,900
2023-10-12	2.120	2.140	2.100	2.120	1.836	172,600
2023-10-11	2.060	2.140	2.060	2.120	1.836	1,162,300
2023-10-10	2.040	2.080	2.040	2.040	1.767	780,703
2023-10-09	2.060	2.060	2.000	2.040	1.767	1,629,515
2023-10-06	2.120	2.120	2.060	2.060	1.784	334,700
2023-10-05	2.120	2.120	2.060	2.100	1.819	401,401
2023-10-04	2.060	2.140	2.000	2.100	1.819	3,262,905
2023-10-03	2.120	2.120	2.060	2.080	1.801	1,857,800
2023-10-02	2.140	2.160	2.080	2.140	1.853	1,951,310
2023-09-29	2.160	2.180	2.140	2.140	1.853	680,102
2023-09-28	2.220	2.220	2.160	2.160	1.871	597,254
2023-09-27	2.160	2.200	2.140	2.200	1.905	1,042,805
2023-09-26	2.280	2.280	2.140	2.140	1.853	5,027,977
2023-09-25	2.280	2.300	2.260	2.260	1.957	1,072,995
2023-09-22	2.280	2.300	2.260	2.280	1.974	1,291,601
2023-09-21	2.300	2.320	2.280	2.300	1.992	962,001
2023-09-20	2.340	2.340	2.260	2.280	1.974	2,745,605
2023-09-19	2.320	2.360	2.300	2.320	2.009	1,484,000
2023-09-18	2.380	2.380	2.320	2.320	2.009	1,499,676
2023-09-15	2.400	2.400	2.360	2.380	2.061	1,000,900
2023-09-14	2.340	2.400	2.320	2.380	2.061	1,824,504
2023-09-13	2.420	2.420	2.320	2.340	2.026	6,042,528
2023-09-12	2.400	2.440	2.380	2.400	2.078	2,868,220
2023-09-11	2.420	2.440	2.360	2.380	2.061	2,580,767
2023-09-08	2.420	2.460	2.400	2.420	2.096	903,307
2023-09-07	2.420	2.460	2.400	2.420	2.096	1,764,300
2023-09-06	2.440	2.460	2.380	2.400	2.078	3,085,955
2023-09-05	2.420	2.480	2.420	2.420	2.096	892,282
2023-09-04	2.460	2.480	2.400	2.420	2.096	3,036,700
2023-09-01	2.540	2.540	2.400	2.440	2.113	9,598,209
2023-08-31	2.500	2.600	2.480	2.520	2.182	9,455,479
2023-08-30	2.480	2.520	2.480	2.500	2.165	2,900,520
2023-08-29	2.480	2.540	2.440	2.460	2.130	3,676,992
2023-08-28	2.480	2.540	2.460	2.480	2.148	4,504,575
2023-08-25	2.460	2.480	2.420	2.480	2.148	1,520,501
2023-08-24	2.400	2.500	2.400	2.480	2.148	7,264,851
2023-08-23	2.440	2.440	2.380	2.400	2.078	2,454,132
2023-08-22	2.340	2.460	2.340	2.420	2.096	6,702,155
2023-08-21	2.340	2.380	2.320	2.340	2.026	1,894,860
2023-08-18	2.380	2.380	2.320	2.320	2.009	2,416,130
2023-08-17	2.320	2.400	2.280	2.380	2.061	3,648,205
2023-08-16	2.320	2.340	2.300	2.320	2.009	1,876,289
2023-08-15	2.400	2.400	2.300	2.320	2.009	2,356,605
2023-08-11	2.360	2.400	2.340	2.380	2.061	1,280,300
2023-08-10	2.380	2.380	2.340	2.360	2.044	2,338,120
2023-08-09	2.360	2.400	2.320	2.380	2.061	2,893,756
2023-08-08	2.300	2.400	2.280	2.380	2.061	6,413,205
2023-08-07	2.340	2.340	2.260	2.280	1.974	5,484,451
2023-08-04	2.400	2.420	2.320	2.340	2.026	4,731,611
2023-08-03	2.440	2.480	2.360	2.380	2.061	5,968,371

← NewerPage 13 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.