Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.750	0.790	0.730	0.780	0.746	3,551,743
2025-07-22	0.750	0.760	0.730	0.730	0.698	328,000
2025-07-21	0.730	0.760	0.730	0.750	0.717	536,020
2025-07-18	0.730	0.740	0.730	0.740	0.708	244,200
2025-07-17	0.730	0.740	0.720	0.730	0.698	1,086,563
2025-07-16	0.710	0.750	0.700	0.730	0.698	2,146,401
2025-07-15	0.700	0.720	0.700	0.710	0.679	137,500
2025-07-14	0.710	0.720	0.700	0.710	0.679	103,300
2025-07-11	0.720	0.720	0.700	0.700	0.670	205,902
2025-07-09	0.710	0.720	0.700	0.710	0.679	64,300
2025-07-08	0.710	0.710	0.700	0.710	0.679	87,900
2025-07-07	0.710	0.720	0.700	0.710	0.679	317,700
2025-07-04	0.720	0.720	0.710	0.720	0.689	162,801
2025-07-03	0.710	0.730	0.710	0.720	0.689	213,100
2025-07-02	0.710	0.720	0.710	0.710	0.679	203,801
2025-07-01	0.710	0.720	0.700	0.720	0.689	270,500
2025-06-30	0.700	0.740	0.700	0.700	0.670	1,034,020
2025-06-27	0.700	0.720	0.690	0.700	0.670	611,600
2025-06-26	0.680	0.730	0.680	0.700	0.670	634,130
2025-06-25	0.680	0.690	0.670	0.670	0.641	348,900
2025-06-24	0.670	0.690	0.670	0.670	0.641	332,300
2025-06-23	0.660	0.670	0.650	0.660	0.631	690,205
2025-06-20	0.670	0.700	0.670	0.670	0.641	245,239
2025-06-19	0.690	0.700	0.670	0.670	0.641	1,417,600
2025-06-18	0.720	0.740	0.680	0.680	0.650	1,533,185
2025-06-17	0.720	0.740	0.710	0.720	0.689	243,400
2025-06-16	0.740	0.740	0.710	0.710	0.679	1,237,400
2025-06-13	0.770	0.780	0.740	0.740	0.708	1,413,400
2025-06-12	0.770	0.810	0.760	0.760	0.727	5,411,300
2025-06-11	0.770	0.790	0.760	0.760	0.727	757,400
2025-06-10	0.760	0.830	0.750	0.760	0.727	3,306,300
2025-06-09	0.770	0.780	0.750	0.760	0.727	774,500
2025-06-06	0.780	0.780	0.750	0.760	0.727	433,800
2025-06-05	0.760	0.780	0.760	0.770	0.737	372,200
2025-06-04	0.810	0.820	0.750	0.760	0.727	3,208,420
2025-05-30	0.810	0.930	0.800	0.810	0.775	12,454,100
2025-05-29	0.820	0.830	0.800	0.800	0.765	110,300
2025-05-28	0.800	0.820	0.800	0.810	0.775	239,014
2025-05-27	0.810	0.810	0.790	0.810	0.775	480,804
2025-05-26	0.830	0.830	0.790	0.810	0.775	544,512
2025-05-23	0.810	0.840	0.810	0.810	0.775	237,600
2025-05-22	0.790	0.820	0.790	0.810	0.775	289,801
2025-05-21	0.810	0.830	0.780	0.810	0.775	1,012,200
2025-05-20	0.870	0.870	0.800	0.810	0.775	1,080,800
2025-05-19	0.860	0.870	0.850	0.870	0.832	386,200
2025-05-16	0.860	0.860	0.840	0.850	0.813	59,800
2025-05-15	0.870	0.870	0.840	0.850	0.813	403,600
2025-05-14	0.870	0.870	0.840	0.850	0.813	364,802
2025-05-13	0.860	0.870	0.840	0.850	0.813	1,068,454
2025-05-09	0.860	0.870	0.840	0.850	0.813	887,600
2025-05-08	0.860	0.870	0.850	0.860	0.823	551,200
2025-05-07	0.870	0.880	0.860	0.860	0.823	684,912
2025-05-06	0.870	0.880	0.860	0.860	0.823	280,449
2025-05-02	0.870	0.890	0.870	0.870	0.832	512,902
2025-04-30	0.890	0.890	0.870	0.870	0.832	517,211
2025-04-29	0.890	0.900	0.880	0.890	0.851	226,649
2025-04-28	0.900	0.910	0.890	0.890	0.851	307,500
2025-04-25	0.900	0.930	0.900	0.900	0.861	811,500
2025-04-24	0.910	0.920	0.900	0.900	0.861	331,200
2025-04-23	0.910	0.920	0.900	0.910	0.870	554,000

← NewerPage 6 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.