Yong Concrete PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.670	0.670	0.650	0.650	0.650	234,902
2026-10-19	0.670	0.670	0.660	0.670	0.670	2,503
2026-10-15	0.650	0.670	0.650	0.650	0.650	65,220
2026-10-14	0.670	0.670	0.650	0.660	0.660	34,510
2026-10-12	0.640	0.660	0.640	0.640	0.640	239,602
2026-10-09	0.660	0.660	0.660	0.660	0.660	221,816
2026-10-08	0.670	0.670	0.660	0.660	0.660	72,114
2026-10-07	0.680	0.680	0.660	0.660	0.660	81,200
2026-10-06	0.660	0.680	0.660	0.670	0.670	77,600
2026-10-05	0.670	0.680	0.670	0.670	0.670	67,615
2026-10-02	0.680	0.680	0.660	0.660	0.660	80,400
2026-10-01	0.630	0.680	0.630	0.660	0.660	889,700
2026-09-30	0.690	0.700	0.640	0.640	0.640	190,200
2026-09-29	0.690	0.700	0.680	0.680	0.680	122,700
2026-09-28	0.690	0.700	0.680	0.680	0.680	46,000
2026-09-25	0.700	0.700	0.690	0.690	0.690	71,502
2026-09-24	0.700	0.710	0.690	0.690	0.690	117,800
2026-09-23	0.690	0.700	0.690	0.700	0.700	4,600
2026-09-22	0.710	0.710	0.700	0.700	0.700	112,500
2026-09-21	0.700	0.710	0.700	0.700	0.700	18,622
2026-09-18	0.690	0.700	0.690	0.690	0.690	198,000
2026-09-17	0.690	0.700	0.680	0.680	0.680	472,233
2026-09-16	0.700	0.700	0.690	0.700	0.700	241,313
2026-09-15	0.710	0.710	0.700	0.700	0.700	200,400
2026-09-14	0.690	0.710	0.690	0.700	0.700	477,900
2026-09-11	0.710	0.710	0.700	0.710	0.710	18,700
2026-09-10	0.720	0.720	0.700	0.710	0.710	74,200
2026-09-09	0.720	0.720	0.710	0.710	0.710	198,400
2026-09-08	0.720	0.720	0.710	0.710	0.710	15,601
2026-09-07	0.700	0.720	0.700	0.710	0.710	298,201
2026-09-04	0.700	0.710	0.700	0.700	0.700	97,082
2026-09-03	0.710	0.710	0.700	0.710	0.710	51,318
2026-09-02	0.700	0.710	0.690	0.710	0.710	354,410
2026-09-01	0.710	0.710	0.700	0.700	0.700	360,000
2026-08-31	0.710	0.720	0.690	0.700	0.700	985,910
2026-08-28	0.700	0.710	0.690	0.700	0.700	400,414
2026-08-27	0.720	0.720	0.700	0.710	0.710	297,401
2026-08-26	0.700	0.740	0.690	0.720	0.720	2,757,552
2026-08-25	0.690	0.700	0.690	0.700	0.700	32,700
2026-08-24	0.690	0.700	0.690	0.690	0.690	200,300
2026-08-21	0.700	0.720	0.690	0.690	0.690	981,810
2026-08-20	0.700	0.700	0.690	0.700	0.700	85,910
2026-08-19	0.700	0.700	0.690	0.700	0.700	112,300
2026-08-18	0.690	0.700	0.690	0.700	0.700	40,360
2026-08-17	0.680	0.700	0.680	0.690	0.690	296,400
2026-08-14	0.710	0.710	0.690	0.700	0.700	213,820
2026-08-13	0.710	0.710	0.700	0.700	0.700	36,946
2026-08-11	0.710	0.710	0.700	0.700	0.700	106,500
2026-08-10	0.710	0.710	0.700	0.710	0.710	54,400
2026-08-07	0.710	0.720	0.700	0.710	0.710	104,105
2026-08-06	0.700	0.710	0.700	0.710	0.710	114,829
2026-08-05	0.710	0.720	0.700	0.700	0.700	129,901
2026-08-04	0.720	0.720	0.700	0.700	0.700	58,650
2026-08-03	0.710	0.710	0.700	0.700	0.700	92,200
2026-07-31	0.700	0.710	0.700	0.710	0.710	78,304
2026-07-30	0.710	0.720	0.700	0.710	0.710	43,800
2026-07-27	0.710	0.720	0.710	0.710	0.710	23,400
2026-07-24	0.700	0.710	0.700	0.710	0.710	178,100
2026-07-23	0.710	0.720	0.710	0.720	0.720	113,400
2026-07-22	0.730	0.730	0.700	0.700	0.700	294,100

Page 1 of 5 · 242 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.