Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.710	0.730	0.710	0.710	0.710	302,801
2026-07-20	0.720	0.730	0.710	0.720	0.720	175,200
2026-07-17	0.740	0.740	0.720	0.720	0.720	597,500
2026-07-16	0.740	0.750	0.730	0.740	0.740	686,402
2026-07-15	0.740	0.770	0.730	0.730	0.730	5,382,201
2026-07-14	0.730	0.740	0.720	0.720	0.720	299,300
2026-07-13	0.740	0.760	0.720	0.740	0.740	2,008,147
2026-07-10	0.730	0.750	0.720	0.720	0.720	1,185,870
2026-07-09	0.720	0.740	0.710	0.710	0.710	40,100
2026-07-08	0.730	0.750	0.720	0.720	0.720	176,924
2026-07-07	0.740	0.750	0.730	0.740	0.740	149,100
2026-07-06	0.730	0.750	0.730	0.730	0.730	782,400
2026-07-03	0.720	0.730	0.710	0.730	0.730	333,301
2026-07-02	0.720	0.730	0.710	0.720	0.720	69,500
2026-07-01	0.720	0.730	0.720	0.730	0.730	74,302
2026-06-30	0.730	0.730	0.720	0.730	0.730	3,905
2026-06-29	0.730	0.730	0.710	0.730	0.730	34,721
2026-06-26	0.700	0.740	0.700	0.720	0.720	326,561
2026-06-25	0.710	0.720	0.700	0.720	0.720	84,000
2026-06-24	0.700	0.710	0.700	0.700	0.700	149,806
2026-06-23	0.730	0.740	0.700	0.700	0.700	322,806
2026-06-22	0.730	0.760	0.720	0.720	0.720	2,596,621
2026-06-19	0.740	0.740	0.720	0.730	0.730	228,401
2026-06-18	0.750	0.760	0.720	0.740	0.740	580,701
2026-06-17	0.700	0.750	0.690	0.750	0.750	4,964,600
2026-06-16	0.690	0.700	0.690	0.690	0.690	51,703
2026-06-15	0.700	0.700	0.680	0.700	0.700	41,302
2026-06-12	0.690	0.700	0.680	0.690	0.690	36,600
2026-06-11	0.690	0.700	0.690	0.690	0.690	67,200
2026-06-10	0.690	0.690	0.670	0.690	0.690	135,800
2026-06-09	0.690	0.690	0.680	0.680	0.680	35,700
2026-06-08	0.680	0.690	0.680	0.680	0.680	122,900
2026-06-05	0.700	0.710	0.670	0.680	0.680	658,705
2026-06-04	0.710	0.710	0.680	0.700	0.700	294,300
2026-06-02	0.700	0.720	0.700	0.700	0.700	141,304
2026-05-29	0.710	0.730	0.700	0.710	0.710	368,000
2026-05-28	0.720	0.730	0.710	0.720	0.720	198,405
2026-05-27	0.710	0.730	0.710	0.730	0.730	138,300
2026-05-26	0.730	0.730	0.710	0.730	0.730	114,600
2026-05-25	0.720	0.730	0.710	0.730	0.730	189,901
2026-05-22	0.730	0.730	0.720	0.730	0.730	42,108
2026-05-21	0.720	0.730	0.710	0.730	0.730	38,610
2026-05-20	0.710	0.730	0.710	0.710	0.710	74,000
2026-05-19	0.710	0.720	0.710	0.720	0.720	19,400
2026-05-18	0.710	0.730	0.700	0.710	0.710	59,102
2026-05-15	0.730	0.730	0.710	0.710	0.710	185,791
2026-05-14	0.720	0.740	0.720	0.740	0.740	25,000
2026-05-13	0.710	0.740	0.710	0.740	0.740	93,010
2026-05-12	0.710	0.740	0.710	0.720	0.720	24,200
2026-05-11	0.730	0.740	0.720	0.720	0.720	80,300
2026-05-08	0.740	0.740	0.730	0.740	0.740	21,300
2026-05-07	0.730	0.740	0.720	0.740	0.740	125,500
2026-05-06	0.720	0.740	0.720	0.730	0.730	76,200
2026-05-05	0.730	0.740	0.720	0.730	0.730	111,400
2026-04-30	0.720	0.750	0.720	0.730	0.730	505,100
2026-04-29	0.700	0.730	0.700	0.710	0.710	105,099
2026-04-28	0.700	0.720	0.700	0.710	0.710	219,000
2026-04-27	0.750	0.760	0.530	0.710	0.710	806,000
2026-04-24	0.730	0.750	0.730	0.750	0.750	28,600
2026-04-23	0.740	0.750	0.730	0.750	0.750	170,900

← NewerPage 2 of 18 · 1,024 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.