Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.910	0.920	0.900	0.910	0.870	554,000
2025-04-22	0.910	0.930	0.910	0.910	0.870	442,065
2025-04-21	0.920	0.970	0.910	0.910	0.870	1,613,907
2025-04-18	0.880	0.970	0.880	0.910	0.870	6,613,225
2025-04-17	0.870	0.890	0.870	0.880	0.842	352,749
2025-04-16	0.860	0.890	0.860	0.870	0.832	342,600
2025-04-11	0.860	0.880	0.860	0.860	0.823	307,907
2025-04-10	0.860	0.890	0.850	0.870	0.832	457,831
2025-04-09	0.850	0.850	0.810	0.840	0.804	790,402
2025-04-08	0.900	0.920	0.840	0.850	0.813	2,584,595
2025-04-04	1.020	1.020	0.940	0.960	0.918	4,245,005
2025-04-03	1.000	1.080	1.000	1.020	0.976	7,435,508
2025-04-02	1.050	1.070	1.010	1.010	0.966	3,030,800
2025-04-01	1.160	1.210	1.060	1.060	1.014	18,675,010
2025-03-31	1.030	1.250	1.010	1.130	1.081	29,406,850
2025-03-28	0.950	1.040	0.950	0.980	0.937	2,562,169
2025-03-27	0.990	1.020	0.950	0.960	0.918	1,703,605
2025-03-26	0.920	1.050	0.910	1.000	0.957	7,108,120
2025-03-25	0.920	0.920	0.890	0.900	0.861	676,306
2025-03-24	0.950	0.950	0.930	0.930	0.890	211,600
2025-03-21	0.940	0.960	0.940	0.960	0.918	789,500
2025-03-20	0.940	0.970	0.940	0.960	0.918	109,904
2025-03-19	0.930	0.980	0.920	0.940	0.899	580,200
2025-03-18	0.940	0.940	0.920	0.930	0.890	115,701
2025-03-17	0.940	0.940	0.920	0.930	0.890	322,300
2025-03-14	0.940	0.950	0.930	0.940	0.899	92,403
2025-03-13	0.940	0.960	0.900	0.940	0.899	50,800
2025-03-12	0.970	0.970	0.930	0.930	0.890	344,221
2025-03-11	0.960	0.970	0.950	0.970	0.928	159,300
2025-03-10	0.960	0.960	0.950	0.960	0.918	67,000
2025-03-07	0.950	0.970	0.950	0.960	0.918	217,400
2025-03-06	0.960	0.980	0.950	0.950	0.909	517,698
2025-03-05	0.990	0.990	0.950	0.960	0.918	289,101
2025-03-04	0.950	0.970	0.940	0.960	0.918	394,878
2025-03-03	1.020	1.020	1.010	1.020	0.918	182,331
2025-02-28	1.020	1.020	1.010	1.020	0.918	208,200
2025-02-27	1.020	1.030	1.010	1.020	0.918	225,715
2025-02-26	1.040	1.040	1.000	1.020	0.918	483,403
2025-02-25	1.030	1.030	1.010	1.010	0.909	286,630
2025-02-24	1.030	1.030	1.000	1.030	0.927	475,400
2025-02-21	1.040	1.040	1.020	1.030	0.927	134,205
2025-02-20	1.030	1.040	1.010	1.040	0.936	291,621
2025-02-19	1.000	1.040	1.000	1.020	0.918	610,926
2025-02-18	0.980	1.000	0.980	0.980	0.882	200,810
2025-02-17	0.980	1.010	0.980	0.980	0.882	380,926
2025-02-14	0.980	1.000	0.980	0.990	0.891	90,800
2025-02-13	0.980	1.000	0.980	0.990	0.891	317,000
2025-02-11	0.990	0.990	0.980	0.990	0.891	115,600
2025-02-10	0.990	0.990	0.960	0.980	0.882	181,000
2025-02-07	0.970	0.990	0.940	0.980	0.882	508,627
2025-02-06	0.990	1.000	0.950	0.960	0.864	444,600
2025-02-05	1.000	1.010	0.990	1.000	0.900	108,900
2025-02-04	1.000	1.010	0.990	1.000	0.900	232,600
2025-02-03	1.000	1.010	0.990	1.010	0.909	331,801
2025-01-31	1.020	1.020	0.990	1.010	0.909	243,300
2025-01-30	1.020	1.020	1.010	1.010	0.909	97,200
2025-01-29	1.020	1.030	1.010	1.010	0.909	86,800
2025-01-28	1.020	1.020	1.000	1.020	0.918	159,887
2025-01-27	1.020	1.040	1.020	1.030	0.927	156,502
2025-01-24	1.040	1.040	1.020	1.040	0.936	52,800

← NewerPage 7 of 18 · 1,025 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.