Yong Concrete PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.500 | 1.500 | 1.480 | 1.490 | 1.341 | 157,300 |
| 2024-10-24 | 1.540 | 1.540 | 1.500 | 1.500 | 1.350 | 137,202 |
| 2024-10-22 | 1.550 | 1.550 | 1.510 | 1.540 | 1.386 | 65,805 |
| 2024-10-21 | 1.500 | 1.550 | 1.500 | 1.530 | 1.377 | 12,700 |
| 2024-10-18 | 1.540 | 1.560 | 1.500 | 1.530 | 1.377 | 160,809 |
| 2024-10-17 | 1.580 | 1.580 | 1.540 | 1.560 | 1.404 | 95,900 |
| 2024-10-16 | 1.550 | 1.550 | 1.530 | 1.540 | 1.386 | 178,300 |
| 2024-10-15 | 1.590 | 1.590 | 1.540 | 1.540 | 1.386 | 217,504 |
| 2024-10-11 | 1.580 | 1.600 | 1.570 | 1.590 | 1.431 | 129,005 |
| 2024-10-10 | 1.600 | 1.610 | 1.570 | 1.580 | 1.422 | 125,218 |
| 2024-10-09 | 1.620 | 1.620 | 1.560 | 1.580 | 1.422 | 95,700 |
| 2024-10-08 | 1.570 | 1.590 | 1.560 | 1.580 | 1.422 | 156,700 |
| 2024-10-07 | 1.580 | 1.600 | 1.570 | 1.600 | 1.440 | 38,445 |
| 2024-10-04 | 1.590 | 1.620 | 1.580 | 1.580 | 1.422 | 97,300 |
| 2024-10-03 | 1.620 | 1.620 | 1.600 | 1.600 | 1.440 | 25,512 |
| 2024-10-02 | 1.620 | 1.640 | 1.590 | 1.610 | 1.449 | 135,954 |
| 2024-10-01 | 1.640 | 1.640 | 1.610 | 1.630 | 1.467 | 103,900 |
| 2024-09-30 | 1.610 | 1.640 | 1.610 | 1.620 | 1.458 | 30,201 |
| 2024-09-27 | 1.620 | 1.630 | 1.600 | 1.620 | 1.458 | 157,800 |
| 2024-09-26 | 1.620 | 1.710 | 1.620 | 1.620 | 1.458 | 415,402 |
| 2024-09-25 | 1.640 | 1.650 | 1.620 | 1.630 | 1.467 | 299,400 |
| 2024-09-24 | 1.640 | 1.650 | 1.620 | 1.640 | 1.476 | 385,505 |
| 2024-09-23 | 1.690 | 1.690 | 1.640 | 1.640 | 1.476 | 418,403 |
| 2024-09-20 | 1.660 | 1.680 | 1.650 | 1.670 | 1.503 | 258,875 |
| 2024-09-19 | 1.680 | 1.680 | 1.650 | 1.660 | 1.494 | 348,505 |
| 2024-09-18 | 1.680 | 1.730 | 1.660 | 1.670 | 1.503 | 1,100,405 |
| 2024-09-17 | 1.680 | 1.700 | 1.660 | 1.670 | 1.503 | 561,900 |
| 2024-09-16 | 1.670 | 1.710 | 1.670 | 1.690 | 1.521 | 934,100 |
| 2024-09-13 | 1.650 | 1.730 | 1.650 | 1.660 | 1.494 | 2,373,205 |
| 2024-09-12 | 1.520 | 1.790 | 1.480 | 1.630 | 1.467 | 8,674,892 |
| 2024-09-11 | 1.500 | 1.520 | 1.460 | 1.480 | 1.332 | 360,818 |
| 2024-09-10 | 1.540 | 1.540 | 1.500 | 1.510 | 1.359 | 141,400 |
| 2024-09-09 | 1.510 | 1.530 | 1.510 | 1.530 | 1.377 | 244,138 |
| 2024-09-06 | 1.490 | 1.530 | 1.490 | 1.510 | 1.359 | 460,120 |
| 2024-09-05 | 1.470 | 1.550 | 1.470 | 1.490 | 1.341 | 707,997 |
| 2024-09-04 | 1.450 | 1.460 | 1.440 | 1.460 | 1.314 | 101,800 |
| 2024-09-03 | 1.450 | 1.470 | 1.440 | 1.450 | 1.305 | 342,903 |
| 2024-09-02 | 1.530 | 1.530 | 1.440 | 1.470 | 1.323 | 173,400 |
| 2024-08-30 | 1.470 | 1.490 | 1.450 | 1.470 | 1.323 | 63,404 |
| 2024-08-29 | 1.530 | 1.530 | 1.460 | 1.470 | 1.323 | 103,912 |
| 2024-08-28 | 1.490 | 1.510 | 1.480 | 1.490 | 1.341 | 64,702 |
| 2024-08-27 | 1.490 | 1.510 | 1.470 | 1.510 | 1.359 | 190,710 |
| 2024-08-26 | 1.500 | 1.500 | 1.440 | 1.480 | 1.332 | 293,902 |
| 2024-08-23 | 1.470 | 1.530 | 1.470 | 1.490 | 1.341 | 376,796 |
| 2024-08-22 | 1.500 | 1.500 | 1.460 | 1.470 | 1.323 | 382,201 |
| 2024-08-21 | 1.320 | 1.500 | 1.300 | 1.500 | 1.350 | 668,020 |
| 2024-08-20 | 1.300 | 1.360 | 1.300 | 1.340 | 1.206 | 335,300 |
| 2024-08-19 | 1.190 | 1.310 | 1.190 | 1.300 | 1.170 | 911,838 |
| 2024-08-16 | 1.190 | 1.210 | 1.180 | 1.190 | 1.071 | 187,000 |
| 2024-08-15 | 1.170 | 1.180 | 1.170 | 1.180 | 1.062 | 328,523 |
| 2024-08-14 | 1.170 | 1.200 | 1.160 | 1.180 | 1.062 | 1,040,145 |
| 2024-08-13 | 1.300 | 1.310 | 1.130 | 1.180 | 1.062 | 4,078,024 |
| 2024-08-09 | 1.440 | 1.450 | 1.420 | 1.420 | 1.278 | 218,613 |
| 2024-08-08 | 1.420 | 1.440 | 1.420 | 1.440 | 1.296 | 39,221 |
| 2024-08-07 | 1.440 | 1.470 | 1.420 | 1.420 | 1.278 | 59,445 |
| 2024-08-06 | 1.420 | 1.490 | 1.410 | 1.420 | 1.278 | 325,532 |
| 2024-08-05 | 1.510 | 1.520 | 1.440 | 1.450 | 1.305 | 478,707 |
| 2024-08-02 | 1.530 | 1.530 | 1.520 | 1.520 | 1.368 | 158,801 |
| 2024-08-01 | 1.530 | 1.550 | 1.520 | 1.530 | 1.377 | 78,400 |
| 2024-07-31 | 1.550 | 1.560 | 1.530 | 1.540 | 1.386 | 144,300 |
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.