Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.060	2.080	2.020	2.040	1.704	1,983,904
2022-11-04	2.100	2.120	2.060	2.060	1.720	6,540,301
2022-11-03	1.980	2.100	1.970	2.100	1.754	11,979,200
2022-11-02	2.000	2.000	1.970	1.970	1.645	1,216,504
2022-11-01	1.990	2.000	1.980	2.000	1.670	1,321,250
2022-10-31	1.980	2.020	1.980	1.990	1.662	1,922,717
2022-10-28	1.990	2.020	1.970	1.970	1.645	2,812,300
2022-10-27	1.990	2.020	1.980	1.980	1.653	1,970,827
2022-10-26	1.980	2.040	1.980	1.990	1.662	2,984,417
2022-10-25	2.020	2.020	1.970	1.970	1.645	3,633,584
2022-10-21	2.020	2.040	2.000	2.000	1.670	1,757,430
2022-10-20	2.020	2.100	2.000	2.020	1.687	7,855,446
2022-10-19	2.020	2.040	1.970	1.990	1.662	7,755,300
2022-10-18	1.980	2.060	1.970	2.020	1.687	10,958,320
2022-10-17	2.060	2.060	1.930	1.960	1.637	13,066,850
2022-10-12	2.100	2.100	2.060	2.060	1.720	4,735,104
2022-10-11	2.100	2.140	2.060	2.080	1.737	5,184,207
2022-10-10	2.100	2.120	2.060	2.100	1.754	3,831,215
2022-10-07	2.180	2.200	2.100	2.120	1.770	5,490,899
2022-10-06	2.160	2.240	2.160	2.180	1.820	6,095,145
2022-10-05	2.120	2.220	2.100	2.160	1.804	15,341,930
2022-10-04	2.140	2.160	2.080	2.100	1.754	4,772,850
2022-10-03	2.140	2.160	2.060	2.100	1.754	6,810,164
2022-09-30	2.160	2.180	2.120	2.140	1.787	7,666,483
2022-09-29	2.240	2.280	2.160	2.160	1.804	10,727,030
2022-09-28	2.180	2.280	2.180	2.220	1.854	17,457,320
2022-09-27	2.280	2.320	2.160	2.200	1.837	25,403,070
2022-09-26	2.360	2.360	2.280	2.280	1.904	16,350,120
2022-09-23	2.420	2.420	2.360	2.380	1.987	11,828,600
2022-09-22	2.340	2.440	2.300	2.400	2.004	32,935,820
2022-09-21	2.300	2.500	2.300	2.340	1.954	126,700,898
2022-09-20	2.260	2.320	2.220	2.280	1.904	9,757,537
2022-09-19	2.280	2.320	2.220	2.220	1.854	15,357,800
2022-09-16	2.320	2.360	2.260	2.260	1.887	8,137,597
2022-09-15	2.360	2.460	2.300	2.320	1.937	25,107,920
2022-09-14	2.300	2.380	2.280	2.360	1.971	16,652,311
2022-09-13	2.260	2.400	2.240	2.360	1.971	40,408,660
2022-09-12	2.240	2.280	2.240	2.240	1.871	10,426,120
2022-09-09	2.180	2.300	2.160	2.260	1.887	29,200,289
2022-09-08	2.220	2.240	2.180	2.180	1.820	7,142,300
2022-09-07	2.200	2.260	2.180	2.200	1.837	18,465,869
2022-09-06	2.140	2.220	2.120	2.200	1.837	17,616,930
2022-09-05	2.120	2.160	2.100	2.120	1.770	4,249,397
2022-09-02	2.140	2.180	2.100	2.140	1.787	8,126,150
2022-09-01	2.200	2.200	2.120	2.120	1.770	8,066,930
2022-08-31	2.220	2.280	2.200	2.200	1.837	19,591,539
2022-08-30	2.140	2.200	2.140	2.200	1.837	8,105,818
2022-08-29	2.080	2.140	2.080	2.120	1.770	9,994,023
2022-08-26	2.120	2.220	2.120	2.160	1.804	31,572,051
2022-08-25	2.100	2.160	2.080	2.100	1.754	20,755,850
2022-08-24	2.080	2.160	2.080	2.080	1.737	18,790,850
2022-08-23	2.180	2.180	2.080	2.080	1.737	10,985,590
2022-08-22	2.280	2.280	2.140	2.160	1.804	18,033,510
2022-08-19	2.280	2.340	2.260	2.260	1.887	16,306,070
2022-08-18	2.280	2.300	2.240	2.260	1.887	5,785,280
2022-08-17	2.300	2.360	2.260	2.280	1.904	15,886,230
2022-08-16	2.260	2.300	2.240	2.280	1.904	15,270,990
2022-08-15	2.320	2.340	2.240	2.240	1.871	16,415,461
2022-08-11	2.480	2.500	2.280	2.300	1.921	36,340,969
2022-08-10	2.560	2.620	2.420	2.440	2.038	48,666,859

← NewerPage 17 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.