Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.750	0.770	0.740	0.750	0.750	240,400
2026-04-21	0.740	0.750	0.730	0.750	0.750	129,600
2026-04-20	0.750	0.780	0.730	0.740	0.740	433,802
2026-04-17	0.760	0.760	0.730	0.740	0.740	147,502
2026-04-16	0.730	0.770	0.720	0.750	0.750	1,635,805
2026-04-10	0.730	0.730	0.720	0.730	0.730	47,700
2026-04-09	0.730	0.750	0.720	0.720	0.720	131,700
2026-04-08	0.740	0.740	0.720	0.730	0.730	64,301
2026-04-07	0.710	0.740	0.710	0.720	0.720	286,500
2026-04-03	0.740	0.740	0.730	0.730	0.730	93,800
2026-04-02	0.720	0.760	0.720	0.730	0.730	1,385,900
2026-04-01	0.730	0.730	0.720	0.730	0.730	167,100
2026-03-31	0.740	0.740	0.720	0.740	0.740	66,100
2026-03-30	0.710	0.740	0.710	0.730	0.730	134,402
2026-03-27	0.690	0.730	0.690	0.720	0.720	283,801
2026-03-26	0.680	0.700	0.680	0.700	0.700	99,300
2026-03-25	0.690	0.700	0.680	0.680	0.680	42,800
2026-03-24	0.690	0.700	0.680	0.680	0.680	22,900
2026-03-23	0.690	0.700	0.680	0.680	0.680	27,400
2026-03-20	0.700	0.700	0.650	0.680	0.680	850,900
2026-03-19	0.700	0.710	0.690	0.710	0.710	65,100
2026-03-18	0.710	0.720	0.690	0.690	0.690	137,100
2026-03-17	0.720	0.720	0.690	0.710	0.710	169,900
2026-03-16	0.740	0.740	0.700	0.710	0.710	125,399
2026-03-13	0.730	0.730	0.710	0.720	0.720	28,900
2026-03-12	0.700	0.730	0.700	0.710	0.710	49,200
2026-03-11	0.690	0.710	0.690	0.700	0.700	63,001
2026-03-10	0.690	0.710	0.690	0.710	0.710	68,940
2026-03-09	0.690	0.710	0.690	0.710	0.710	50,000
2026-03-06	0.710	0.730	0.690	0.720	0.720	83,811
2026-03-05	0.680	0.710	0.680	0.700	0.700	103,000
2026-03-04	0.690	0.710	0.660	0.690	0.690	760,100
2026-03-02	0.750	0.760	0.730	0.730	0.698	930,701
2026-02-27	0.780	0.790	0.770	0.780	0.746	202,439
2026-02-26	0.750	0.790	0.750	0.780	0.746	907,103
2026-02-25	0.770	0.780	0.750	0.750	0.717	917,131
2026-02-24	0.760	0.770	0.740	0.760	0.727	436,000
2026-02-23	0.780	0.800	0.740	0.750	0.717	524,901
2026-02-20	0.800	0.800	0.760	0.780	0.746	1,272,502
2026-02-19	0.780	0.820	0.770	0.790	0.756	2,450,803
2026-02-18	0.750	0.800	0.750	0.780	0.746	2,204,200
2026-02-17	0.730	0.760	0.730	0.750	0.717	443,002
2026-02-16	0.730	0.750	0.730	0.730	0.698	230,000
2026-02-13	0.760	0.760	0.730	0.740	0.708	549,601
2026-02-12	0.720	0.750	0.710	0.750	0.717	1,835,500
2026-02-11	0.710	0.720	0.710	0.720	0.689	195,442
2026-02-10	0.720	0.720	0.700	0.710	0.679	588,500
2026-02-09	0.700	0.720	0.690	0.710	0.679	544,200
2026-02-06	0.710	0.710	0.690	0.690	0.660	677,300
2026-02-05	0.700	0.710	0.690	0.710	0.679	197,200
2026-02-04	0.710	0.720	0.700	0.700	0.670	302,601
2026-02-03	0.720	0.730	0.710	0.710	0.679	731,800
2026-02-02	0.720	0.740	0.720	0.720	0.689	1,480,600
2026-01-30	0.720	0.770	0.710	0.710	0.679	8,821,701
2026-01-29	0.710	0.730	0.700	0.720	0.689	1,842,700
2026-01-28	0.690	0.730	0.690	0.710	0.679	3,435,500
2026-01-27	0.690	0.700	0.680	0.690	0.660	298,400
2026-01-26	0.680	0.690	0.680	0.690	0.660	56,703
2026-01-23	0.690	0.700	0.680	0.690	0.660	828,428
2026-01-22	0.690	0.720	0.680	0.680	0.650	950,349

← NewerPage 3 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.