Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.620	2.620	2.380	2.480	2.148	35,895,762
2023-05-02	2.600	2.720	2.540	2.680	2.321	28,628,520
2023-04-28	2.740	2.880	2.540	2.620	2.269	45,859,770
2023-04-27	2.800	2.860	2.660	2.720	2.355	31,452,350
2023-04-26	3.020	3.040	2.740	2.840	2.459	48,090,648
2023-04-25	3.120	3.200	2.860	3.040	2.633	48,554,320
2023-04-24	3.300	3.480	3.040	3.060	2.650	60,585,602
2023-04-21	3.720	3.740	3.320	3.320	2.875	45,012,207
2023-04-20	3.400	3.800	3.360	3.700	3.204	66,670,219
2023-04-19	3.600	3.880	3.340	3.420	2.962	95,989,391
2023-04-18	3.220	3.560	3.200	3.520	3.048	65,696,398
2023-04-17	3.100	3.240	3.100	3.200	2.771	13,720,690
2023-04-12	3.120	3.160	3.020	3.100	2.685	11,373,770
2023-04-11	3.100	3.160	3.020	3.140	2.719	16,149,340
2023-04-10	3.060	3.120	3.020	3.100	2.685	7,863,713
2023-04-07	2.940	3.100	2.900	3.060	2.650	20,498,859
2023-04-05	3.080	3.140	2.840	2.940	2.546	32,192,660
2023-04-04	3.220	3.280	3.080	3.080	2.667	35,757,551
2023-04-03	3.100	3.320	3.020	3.240	2.806	77,572,195
2023-03-31	3.020	3.100	2.960	3.040	2.633	20,215,910
2023-03-30	2.940	3.120	2.940	3.020	2.615	31,966,500
2023-03-29	3.080	3.240	2.900	2.960	2.563	68,466,781
2023-03-28	2.920	3.160	2.880	3.100	2.685	75,413,281
2023-03-27	2.660	2.960	2.600	2.960	2.563	58,840,727
2023-03-24	2.640	2.660	2.540	2.660	2.304	13,993,450
2023-03-23	2.500	2.660	2.500	2.640	2.286	18,291,721
2023-03-22	2.680	2.700	2.500	2.540	2.200	33,078,820
2023-03-21	2.560	2.640	2.500	2.620	2.269	30,240,439
2023-03-20	2.520	2.540	2.400	2.520	2.182	16,339,470
2023-03-17	2.600	2.620	2.400	2.460	2.130	27,851,689
2023-03-16	2.400	2.500	2.380	2.500	2.165	14,978,150
2023-03-15	2.320	2.480	2.300	2.460	2.130	22,060,840
2023-03-14	2.360	2.420	2.220	2.260	1.957	20,129,881
2023-03-13	2.320	2.480	2.260	2.340	2.026	34,034,699
2023-03-10	2.220	2.380	2.200	2.380	2.061	14,309,460
2023-03-09	2.200	2.240	2.180	2.240	1.940	4,295,502
2023-03-08	2.300	2.320	2.220	2.240	1.871	10,323,410
2023-03-07	2.240	2.340	2.240	2.340	1.954	8,554,858
2023-03-03	2.260	2.280	2.220	2.240	1.871	2,757,023
2023-03-02	2.200	2.280	2.200	2.240	1.871	3,344,101
2023-03-01	2.200	2.260	2.200	2.200	1.837	3,275,378
2023-02-28	2.260	2.260	2.180	2.220	1.854	5,706,902
2023-02-27	2.300	2.320	2.220	2.260	1.887	11,697,700
2023-02-24	2.200	2.200	2.100	2.180	1.820	4,215,500
2023-02-23	2.240	2.260	2.180	2.180	1.820	3,616,200
2023-02-22	2.220	2.280	2.200	2.240	1.871	5,992,236
2023-02-21	2.240	2.240	2.180	2.200	1.837	2,580,735
2023-02-20	2.160	2.240	2.160	2.200	1.837	3,278,902
2023-02-17	2.120	2.160	2.100	2.160	1.804	4,100,373
2023-02-16	2.080	2.180	2.060	2.140	1.787	11,671,910
2023-02-15	2.340	2.360	2.040	2.040	1.704	23,831,250
2023-02-14	2.380	2.440	2.280	2.320	1.937	20,294,170
2023-02-13	2.520	2.520	2.360	2.360	1.971	13,400,050
2023-02-10	2.500	2.600	2.480	2.520	2.104	16,713,850
2023-02-09	2.540	2.580	2.460	2.500	2.088	15,657,710
2023-02-08	2.500	2.580	2.480	2.540	2.121	14,150,210
2023-02-07	2.640	2.660	2.440	2.480	2.071	31,064,391
2023-02-06	2.560	2.660	2.520	2.600	2.171	26,927,090
2023-02-03	2.400	2.580	2.380	2.560	2.138	32,024,619
2023-02-02	2.420	2.440	2.360	2.360	1.971	5,802,361

← NewerPage 15 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.