Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.780	0.810	0.780	0.790	0.756	1,606,200
2025-10-20	0.770	0.790	0.770	0.780	0.746	659,500
2025-10-17	0.780	0.780	0.760	0.760	0.727	373,416
2025-10-16	0.770	0.790	0.760	0.770	0.737	918,100
2025-10-15	0.780	0.790	0.770	0.770	0.737	877,400
2025-10-14	0.770	0.790	0.760	0.770	0.737	846,104
2025-10-10	0.770	0.780	0.760	0.760	0.727	1,294,600
2025-10-09	0.840	0.840	0.770	0.780	0.746	3,010,820
2025-10-08	0.820	0.840	0.810	0.830	0.794	972,456
2025-10-07	0.820	0.840	0.800	0.830	0.794	2,306,700
2025-10-06	0.900	0.900	0.830	0.830	0.794	3,801,833
2025-10-03	0.930	0.940	0.900	0.900	0.861	2,366,002
2025-10-02	0.930	0.940	0.920	0.930	0.890	2,623,700
2025-10-01	0.930	0.960	0.900	0.920	0.880	5,808,900
2025-09-30	0.950	0.960	0.920	0.920	0.880	9,692,700
2025-09-29	0.870	1.000	0.870	0.970	0.928	40,764,699
2025-09-26	0.870	0.910	0.850	0.870	0.832	5,025,400
2025-09-25	0.840	0.890	0.840	0.860	0.823	3,373,901
2025-09-24	0.830	0.870	0.830	0.840	0.804	1,759,300
2025-09-23	0.900	0.910	0.830	0.840	0.804	3,791,000
2025-09-22	0.880	0.910	0.860	0.890	0.851	6,867,016
2025-09-19	0.870	0.890	0.850	0.870	0.832	4,665,664
2025-09-18	0.920	0.950	0.840	0.840	0.804	14,162,380
2025-09-17	0.830	0.920	0.820	0.900	0.861	18,994,641
2025-09-16	0.840	0.860	0.820	0.830	0.794	1,713,501
2025-09-15	0.820	0.840	0.800	0.830	0.794	1,951,700
2025-09-12	0.810	0.830	0.800	0.820	0.784	1,430,521
2025-09-11	0.840	0.850	0.810	0.810	0.775	4,398,600
2025-09-10	0.850	0.860	0.820	0.820	0.784	2,567,801
2025-09-09	0.840	0.880	0.830	0.850	0.813	7,539,402
2025-09-08	0.820	0.850	0.800	0.830	0.794	3,842,100
2025-09-05	0.880	0.900	0.810	0.810	0.775	21,416,711
2025-09-04	0.740	0.870	0.730	0.820	0.784	39,339,754
2025-09-03	0.720	0.760	0.720	0.740	0.708	8,256,400
2025-09-02	0.730	0.750	0.720	0.720	0.689	1,598,998
2025-09-01	0.710	0.740	0.700	0.730	0.698	3,121,900
2025-08-29	0.740	0.740	0.710	0.710	0.679	3,711,542
2025-08-28	0.700	0.870	0.700	0.750	0.717	31,346,150
2025-08-27	0.710	0.720	0.690	0.700	0.670	1,295,700
2025-08-26	0.720	0.730	0.700	0.700	0.670	607,800
2025-08-25	0.710	0.740	0.700	0.720	0.689	787,100
2025-08-22	0.710	0.750	0.700	0.710	0.679	1,623,100
2025-08-21	0.710	0.720	0.700	0.710	0.679	133,400
2025-08-20	0.700	0.710	0.690	0.700	0.670	462,400
2025-08-19	0.690	0.700	0.680	0.690	0.660	514,700
2025-08-18	0.700	0.710	0.700	0.700	0.670	253,000
2025-08-15	0.710	0.710	0.700	0.700	0.670	106,500
2025-08-14	0.720	0.730	0.700	0.700	0.670	1,437,600
2025-08-13	0.730	0.740	0.720	0.720	0.689	937,800
2025-08-08	0.730	0.740	0.720	0.730	0.698	263,600
2025-08-07	0.740	0.740	0.720	0.730	0.698	534,100
2025-08-06	0.740	0.740	0.720	0.730	0.698	423,900
2025-08-05	0.730	0.750	0.710	0.730	0.698	1,150,433
2025-08-04	0.740	0.740	0.720	0.730	0.698	206,000
2025-08-01	0.770	0.770	0.720	0.730	0.698	1,099,000
2025-07-31	0.760	0.770	0.750	0.760	0.727	615,200
2025-07-30	0.770	0.780	0.750	0.770	0.737	2,449,220
2025-07-29	0.780	0.780	0.760	0.760	0.727	560,100
2025-07-25	0.780	0.800	0.760	0.770	0.737	1,233,300
2025-07-24	0.780	0.830	0.770	0.770	0.737	6,191,201

← NewerPage 5 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.