Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	1.030	1.030	1.010	1.030	0.927	133,200
2025-01-22	1.020	1.030	1.010	1.020	0.918	294,898
2025-01-21	1.020	1.020	1.010	1.020	0.918	37,400
2025-01-20	1.020	1.030	1.000	1.020	0.918	183,010
2025-01-17	1.010	1.030	1.010	1.020	0.918	170,100
2025-01-16	1.040	1.070	1.020	1.030	0.927	79,400
2025-01-15	1.030	1.030	1.020	1.020	0.918	46,800
2025-01-14	1.040	1.040	1.010	1.020	0.918	231,500
2025-01-13	1.040	1.050	1.010	1.040	0.936	59,101
2025-01-10	1.030	1.060	1.030	1.040	0.936	11,800
2025-01-09	1.080	1.080	1.010	1.040	0.936	283,434
2025-01-08	1.070	1.090	1.060	1.060	0.954	77,400
2025-01-07	1.070	1.070	1.050	1.050	0.945	102,600
2025-01-06	1.070	1.070	1.050	1.060	0.954	132,000
2025-01-03	1.060	1.070	1.050	1.060	0.954	101,095
2025-01-02	1.060	1.070	1.050	1.060	0.954	123,746
2024-12-30	1.070	1.070	1.060	1.060	0.954	154,102
2024-12-27	1.090	1.100	1.070	1.070	0.963	242,399
2024-12-26	1.090	1.090	1.070	1.090	0.981	21,708
2024-12-25	1.090	1.090	1.070	1.080	0.972	116,300
2024-12-24	1.080	1.080	1.050	1.060	0.954	333,056
2024-12-23	1.100	1.100	1.050	1.080	0.972	540,603
2024-12-20	1.100	1.110	1.080	1.100	0.990	289,112
2024-12-19	1.110	1.120	1.090	1.100	0.990	402,103
2024-12-18	1.110	1.170	1.100	1.120	1.008	354,301
2024-12-17	1.150	1.150	1.120	1.120	1.008	153,801
2024-12-16	1.150	1.160	1.130	1.150	1.035	117,500
2024-12-13	1.170	1.170	1.140	1.140	1.026	335,900
2024-12-12	1.150	1.180	1.150	1.150	1.035	125,513
2024-12-11	1.170	1.180	1.150	1.150	1.035	296,609
2024-12-09	1.180	1.180	1.170	1.170	1.053	309,005
2024-12-06	1.200	1.200	1.180	1.180	1.062	349,400
2024-12-04	1.230	1.230	1.200	1.200	1.080	115,503
2024-12-03	1.220	1.240	1.210	1.210	1.089	133,413
2024-12-02	1.220	1.250	1.210	1.210	1.089	86,900
2024-11-29	1.220	1.250	1.220	1.220	1.098	44,000
2024-11-28	1.210	1.220	1.190	1.220	1.098	47,119
2024-11-27	1.230	1.230	1.180	1.210	1.089	272,800
2024-11-26	1.230	1.230	1.210	1.230	1.107	44,601
2024-11-25	1.230	1.240	1.220	1.220	1.098	104,900
2024-11-22	1.240	1.240	1.230	1.230	1.107	197,800
2024-11-21	1.240	1.240	1.220	1.220	1.098	63,402
2024-11-20	1.250	1.250	1.220	1.240	1.116	45,001
2024-11-19	1.210	1.250	1.210	1.240	1.116	173,500
2024-11-18	1.250	1.250	1.220	1.240	1.116	205,903
2024-11-15	1.280	1.300	1.230	1.250	1.125	227,700
2024-11-14	1.260	1.300	1.250	1.280	1.152	364,410
2024-11-13	1.210	1.410	1.210	1.260	1.134	1,161,412
2024-11-12	1.240	1.240	1.180	1.190	1.071	492,900
2024-11-11	1.330	1.330	1.230	1.240	1.116	986,152
2024-11-08	1.400	1.400	1.350	1.350	1.215	136,601
2024-11-07	1.350	1.380	1.340	1.370	1.233	413,500
2024-11-06	1.370	1.370	1.340	1.340	1.206	148,000
2024-11-05	1.360	1.400	1.360	1.370	1.233	100,902
2024-11-04	1.380	1.380	1.360	1.370	1.233	276,302
2024-11-01	1.390	1.390	1.360	1.370	1.233	236,310
2024-10-31	1.400	1.400	1.390	1.390	1.251	104,600
2024-10-30	1.400	1.420	1.390	1.390	1.251	204,300
2024-10-29	1.400	1.420	1.390	1.400	1.260	184,711
2024-10-28	1.480	1.480	1.400	1.420	1.278	356,107

← NewerPage 8 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.