Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.520	2.520	2.380	2.440	2.113	5,747,212
2023-07-31	2.560	2.560	2.500	2.520	2.182	1,993,132
2023-07-27	2.480	2.580	2.480	2.560	2.217	3,317,371
2023-07-26	2.540	2.560	2.480	2.480	2.148	5,322,206
2023-07-25	2.560	2.580	2.540	2.540	2.200	2,010,600
2023-07-24	2.660	2.660	2.540	2.560	2.217	5,579,261
2023-07-21	2.580	2.640	2.560	2.620	2.269	4,343,892
2023-07-20	2.660	2.660	2.560	2.580	2.234	4,868,005
2023-07-19	2.620	2.680	2.580	2.660	2.304	9,515,400
2023-07-18	2.640	2.680	2.600	2.620	2.269	8,321,734
2023-07-17	2.560	2.640	2.520	2.640	2.286	9,649,848
2023-07-14	2.520	2.600	2.520	2.560	2.217	7,119,747
2023-07-13	2.520	2.540	2.460	2.520	2.182	3,806,001
2023-07-12	2.520	2.600	2.500	2.540	2.200	6,564,152
2023-07-11	2.560	2.600	2.500	2.520	2.182	4,886,593
2023-07-10	2.560	2.580	2.500	2.540	2.200	5,414,361
2023-07-07	2.440	2.600	2.400	2.580	2.234	11,414,130
2023-07-06	2.480	2.500	2.440	2.440	2.113	3,856,705
2023-07-05	2.580	2.580	2.420	2.480	2.148	8,761,117
2023-07-04	2.540	2.620	2.540	2.580	2.234	6,223,120
2023-07-03	2.540	2.580	2.500	2.540	2.200	5,487,616
2023-06-30	2.500	2.560	2.480	2.500	2.165	4,619,553
2023-06-29	2.400	2.520	2.340	2.480	2.148	6,471,302
2023-06-28	2.440	2.480	2.380	2.400	2.078	4,420,500
2023-06-27	2.380	2.500	2.280	2.440	2.113	11,390,300
2023-06-26	2.580	2.580	2.380	2.380	2.061	14,105,430
2023-06-23	2.500	2.580	2.500	2.580	2.234	4,213,501
2023-06-22	2.500	2.580	2.460	2.560	2.217	7,083,295
2023-06-21	2.600	2.600	2.480	2.500	2.165	12,444,850
2023-06-20	2.700	2.720	2.620	2.620	2.269	7,612,401
2023-06-19	2.660	2.740	2.600	2.720	2.355	8,406,287
2023-06-16	2.720	2.740	2.600	2.660	2.304	15,821,010
2023-06-15	2.840	2.860	2.720	2.720	2.355	16,218,370
2023-06-14	2.900	2.920	2.840	2.860	2.477	11,111,130
2023-06-13	2.860	2.920	2.840	2.900	2.511	14,088,920
2023-06-12	2.960	2.960	2.840	2.840	2.459	24,996,131
2023-06-09	2.760	2.920	2.720	2.880	2.494	30,955,699
2023-06-08	2.700	2.780	2.700	2.760	2.390	9,510,057
2023-06-07	2.680	2.720	2.640	2.700	2.338	6,918,307
2023-06-06	2.760	2.760	2.620	2.660	2.304	10,512,060
2023-06-02	2.700	2.780	2.680	2.740	2.373	11,070,030
2023-06-01	2.800	2.820	2.680	2.680	2.321	23,905,580
2023-05-31	2.680	2.840	2.660	2.820	2.442	22,919,811
2023-05-30	2.740	2.780	2.640	2.700	2.338	15,642,150
2023-05-29	2.620	2.760	2.620	2.740	2.373	14,805,010
2023-05-26	2.620	2.660	2.560	2.620	2.269	6,548,855
2023-05-25	2.680	2.780	2.600	2.620	2.269	18,565,740
2023-05-24	2.680	2.720	2.660	2.700	2.338	7,768,820
2023-05-23	2.620	2.720	2.600	2.700	2.338	9,044,550
2023-05-22	2.520	2.620	2.380	2.620	2.269	15,895,860
2023-05-19	2.660	2.680	2.540	2.540	2.200	11,149,830
2023-05-18	2.660	2.720	2.640	2.660	2.304	11,066,030
2023-05-17	2.740	2.760	2.600	2.620	2.269	23,203,730
2023-05-16	2.580	2.780	2.580	2.740	2.373	26,835,150
2023-05-15	2.640	2.640	2.540	2.580	2.234	8,484,302
2023-05-12	2.660	2.660	2.520	2.600	2.252	18,511,660
2023-05-11	2.740	2.800	2.600	2.660	2.304	35,352,301
2023-05-10	2.840	3.000	2.780	2.820	2.442	54,095,648
2023-05-09	2.800	2.820	2.700	2.780	2.407	23,552,539
2023-05-08	2.540	2.780	2.500	2.780	2.407	26,829,100

← NewerPage 14 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.