Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.690	0.710	0.680	0.700	0.670	339,300
2026-01-20	0.690	0.720	0.690	0.690	0.660	1,226,800
2026-01-19	0.690	0.710	0.690	0.690	0.660	512,901
2026-01-16	0.680	0.700	0.670	0.690	0.660	293,600
2026-01-15	0.670	0.680	0.660	0.680	0.650	86,501
2026-01-14	0.670	0.680	0.660	0.660	0.631	142,900
2026-01-13	0.670	0.690	0.660	0.670	0.641	432,200
2026-01-12	0.680	0.700	0.670	0.670	0.641	662,211
2026-01-09	0.680	0.700	0.680	0.690	0.660	78,500
2026-01-08	0.690	0.710	0.690	0.700	0.670	328,180
2026-01-07	0.700	0.720	0.680	0.680	0.650	1,545,350
2026-01-06	0.710	0.710	0.690	0.700	0.670	228,500
2026-01-05	0.690	0.720	0.690	0.690	0.660	799,800
2025-12-30	0.690	0.730	0.690	0.700	0.670	2,112,100
2025-12-29	0.710	0.710	0.680	0.680	0.650	134,100
2025-12-26	0.690	0.710	0.690	0.700	0.670	146,502
2025-12-25	0.710	0.710	0.690	0.690	0.660	174,400
2025-12-24	0.700	0.710	0.690	0.700	0.670	158,800
2025-12-23	0.670	0.710	0.670	0.700	0.670	965,600
2025-12-22	0.710	0.720	0.680	0.680	0.650	2,930,100
2025-12-19	0.710	0.720	0.710	0.720	0.689	39,800
2025-12-18	0.720	0.730	0.700	0.710	0.679	748,700
2025-12-17	0.720	0.740	0.710	0.730	0.698	790,100
2025-12-16	0.730	0.730	0.710	0.730	0.698	61,900
2025-12-15	0.720	0.730	0.710	0.730	0.698	176,000
2025-12-12	0.720	0.730	0.710	0.720	0.689	274,205
2025-12-11	0.730	0.740	0.720	0.730	0.698	531,800
2025-12-09	0.700	0.740	0.700	0.730	0.698	1,029,729
2025-12-08	0.720	0.730	0.710	0.710	0.679	403,500
2025-12-04	0.730	0.730	0.710	0.730	0.698	201,900
2025-12-03	0.730	0.740	0.720	0.730	0.698	221,700
2025-12-02	0.730	0.740	0.730	0.730	0.698	170,900
2025-12-01	0.730	0.740	0.730	0.740	0.708	151,652
2025-11-28	0.730	0.740	0.720	0.730	0.698	445,900
2025-11-27	0.710	0.810	0.700	0.720	0.689	2,926,700
2025-11-26	0.720	0.730	0.700	0.700	0.670	161,500
2025-11-25	0.700	0.730	0.700	0.720	0.689	52,500
2025-11-24	0.720	0.720	0.700	0.720	0.689	226,000
2025-11-21	0.710	0.720	0.710	0.720	0.689	170,600
2025-11-20	0.700	0.740	0.700	0.730	0.698	185,400
2025-11-19	0.700	0.710	0.700	0.710	0.679	104,700
2025-11-18	0.710	0.720	0.700	0.710	0.679	81,300
2025-11-17	0.710	0.710	0.700	0.710	0.679	226,400
2025-11-14	0.700	0.710	0.700	0.710	0.679	107,110
2025-11-13	0.720	0.720	0.700	0.710	0.679	829,500
2025-11-12	0.730	0.730	0.710	0.720	0.689	476,700
2025-11-11	0.750	0.750	0.720	0.740	0.708	311,010
2025-11-10	0.760	0.760	0.720	0.740	0.708	1,227,000
2025-11-07	0.740	0.760	0.740	0.760	0.727	93,700
2025-11-06	0.750	0.750	0.730	0.750	0.717	480,600
2025-11-05	0.750	0.750	0.740	0.750	0.717	223,400
2025-11-04	0.760	0.760	0.740	0.750	0.717	240,605
2025-11-03	0.760	0.760	0.740	0.750	0.717	710,700
2025-10-31	0.760	0.770	0.760	0.760	0.727	399,100
2025-10-30	0.760	0.780	0.750	0.780	0.746	362,400
2025-10-29	0.790	0.790	0.770	0.780	0.746	318,400
2025-10-28	0.780	0.790	0.770	0.790	0.756	313,200
2025-10-27	0.800	0.800	0.770	0.790	0.756	191,130
2025-10-24	0.800	0.810	0.780	0.800	0.765	575,600
2025-10-22	0.790	0.810	0.780	0.800	0.765	482,500

← NewerPage 4 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.