Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.420	2.440	2.360	2.360	1.971	5,802,361
2023-02-01	2.400	2.460	2.400	2.420	2.021	11,354,350
2023-01-31	2.520	2.560	2.380	2.380	1.987	64,215,262
2023-01-30	2.320	2.460	2.280	2.460	2.054	34,318,480
2023-01-27	2.200	2.320	2.200	2.320	1.937	10,303,410
2023-01-26	2.280	2.280	2.140	2.200	1.837	16,113,980
2023-01-25	2.280	2.340	2.260	2.260	1.887	5,844,800
2023-01-24	2.340	2.340	2.240	2.280	1.904	6,081,823
2023-01-23	2.300	2.340	2.280	2.320	1.937	8,856,225
2023-01-20	2.240	2.300	2.220	2.280	1.904	9,385,308
2023-01-19	2.300	2.300	2.240	2.240	1.871	14,380,310
2023-01-18	2.360	2.500	2.320	2.320	1.937	71,927,727
2023-01-17	2.200	2.340	2.200	2.340	1.954	33,785,809
2023-01-16	2.160	2.220	2.160	2.220	1.854	6,815,340
2023-01-13	2.140	2.200	2.140	2.140	1.787	3,471,400
2023-01-12	2.140	2.180	2.120	2.140	1.787	1,828,611
2023-01-11	2.220	2.220	2.100	2.140	1.787	10,188,770
2023-01-10	2.240	2.240	2.160	2.200	1.837	6,895,300
2023-01-09	2.220	2.240	2.180	2.220	1.854	7,603,864
2023-01-06	2.220	2.220	2.180	2.180	1.820	6,644,605
2023-01-05	2.140	2.220	2.120	2.220	1.854	18,147,020
2023-01-04	2.120	2.140	2.100	2.100	1.754	2,676,739
2023-01-03	2.120	2.160	2.080	2.120	1.770	4,486,421
2022-12-30	2.100	2.120	2.060	2.080	1.737	2,387,822
2022-12-29	2.120	2.160	2.100	2.120	1.770	2,708,593
2022-12-28	2.100	2.160	2.080	2.120	1.770	3,748,500
2022-12-27	2.060	2.140	2.040	2.100	1.754	4,821,162
2022-12-26	2.080	2.080	2.020	2.040	1.704	2,752,653
2022-12-23	2.020	2.080	2.020	2.060	1.720	5,757,800
2022-12-22	2.240	2.240	2.020	2.040	1.704	27,956,840
2022-12-21	2.180	2.260	2.180	2.220	1.854	9,252,040
2022-12-20	2.320	2.360	2.160	2.180	1.820	25,219,240
2022-12-19	2.300	2.360	2.260	2.340	1.954	27,237,811
2022-12-16	2.280	2.340	2.240	2.300	1.921	31,301,631
2022-12-15	2.300	2.340	2.180	2.300	1.921	37,733,328
2022-12-14	2.200	2.260	2.140	2.240	1.871	16,639,699
2022-12-13	2.280	2.320	2.220	2.220	1.854	39,379,039
2022-12-09	2.040	2.240	2.040	2.200	1.837	48,719,754
2022-12-08	2.000	2.080	2.000	2.020	1.687	10,860,340
2022-12-07	2.000	2.000	1.990	1.990	1.662	1,283,000
2022-12-06	1.990	2.020	1.990	2.000	1.670	1,146,900
2022-12-02	2.000	2.020	1.990	2.000	1.670	1,221,600
2022-12-01	2.000	2.020	2.000	2.000	1.670	1,260,800
2022-11-30	2.020	2.040	1.990	2.000	1.670	1,493,900
2022-11-29	2.020	2.060	2.000	2.020	1.687	2,109,700
2022-11-28	2.020	2.020	2.000	2.000	1.670	887,894
2022-11-25	2.000	2.040	2.000	2.020	1.687	647,800
2022-11-24	2.000	2.020	1.990	2.020	1.687	1,374,601
2022-11-23	2.000	2.020	2.000	2.000	1.670	1,214,500
2022-11-22	2.020	2.060	1.990	1.990	1.662	2,449,300
2022-11-21	2.040	2.060	2.020	2.020	1.687	2,692,005
2022-11-18	2.100	2.120	2.040	2.040	1.704	3,007,800
2022-11-17	2.080	2.100	2.040	2.100	1.754	3,060,000
2022-11-16	2.060	2.080	2.040	2.060	1.720	1,421,200
2022-11-15	2.040	2.100	2.040	2.060	1.720	1,827,725
2022-11-14	2.120	2.120	2.040	2.040	1.704	4,699,328
2022-11-11	2.100	2.180	2.100	2.120	1.770	10,219,110
2022-11-10	2.100	2.120	2.080	2.080	1.737	3,271,201
2022-11-09	2.100	2.140	2.080	2.080	1.737	6,515,032
2022-11-08	2.040	2.160	2.040	2.080	1.737	11,688,140

← NewerPage 16 of 18 · 1,026 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.