Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.100	10.200	10.100	10.100	8.954	3,618
2024-04-23	10.100	10.100	10.100	10.100	8.954	1,002
2024-04-22	10.000	10.100	10.000	10.000	8.865	9,300
2024-04-19	10.000	10.100	10.000	10.000	8.865	5,904
2024-04-18	10.200	10.200	10.000	10.100	8.954	35,078
2024-04-17	11.200	11.200	10.600	10.700	9.120	35,000
2024-04-11	10.800	10.800	10.700	10.700	9.120	44,427
2024-04-10	10.800	10.800	10.700	10.800	9.205	2,710
2024-04-09	10.700	10.800	10.700	10.800	9.205	26,433
2024-04-05	10.700	10.700	10.500	10.700	9.120	9,377
2024-04-04	10.700	10.800	10.700	10.700	9.120	5,606
2024-04-03	10.700	10.800	10.700	10.800	9.205	3,616
2024-04-02	10.700	10.800	10.700	10.800	9.205	11,901
2024-04-01	10.800	10.800	10.700	10.800	9.205	28,101
2024-03-29	10.600	10.800	10.600	10.800	9.205	5,807
2024-03-28	10.800	10.800	10.600	10.600	9.035	42,810
2024-03-27	10.800	10.800	10.700	10.800	9.205	10,101
2024-03-26	10.800	10.800	10.700	10.800	9.205	13,000
2024-03-25	10.900	10.900	10.700	10.700	9.120	21,755
2024-03-22	11.000	11.000	10.800	10.800	9.205	3,611
2024-03-21	11.000	11.000	10.900	10.900	9.291	11,235
2024-03-20	11.000	11.000	10.800	10.900	9.291	5,303
2024-03-19	10.700	11.200	10.700	10.900	9.291	41,112
2024-03-18	10.800	10.800	10.600	10.600	9.035	35,100
2024-03-15	10.900	10.900	10.700	10.700	9.120	6,200
2024-03-14	10.700	10.800	10.700	10.800	9.205	1,000
2024-03-13	10.800	10.800	10.800	10.800	9.205	607
2024-03-12	10.800	10.800	10.700	10.800	9.205	3,808
2024-03-11	10.800	10.900	10.700	10.800	9.205	13,000
2024-03-08	11.000	11.000	10.900	11.000	9.376	2,311
2024-03-07	10.900	10.900	10.800	10.900	9.291	4,901
2024-03-06	10.900	11.000	10.900	10.900	9.291	12,106
2024-03-05	11.000	11.000	10.700	10.900	9.291	14,700
2024-03-04	11.100	11.300	11.000	11.000	9.376	7,406
2024-03-01	11.100	11.400	11.100	11.400	9.717	1,510
2024-02-29	11.300	11.300	11.100	11.100	9.461	608
2024-02-28	11.100	11.200	11.100	11.100	9.461	3,000
2024-02-27	11.500	11.500	11.300	11.300	9.632	2,301
2024-02-23	11.300	11.300	11.300	11.300	9.632	2,002
2024-02-22	11.000	11.600	11.000	11.400	9.717	12,705
2024-02-21	11.200	11.200	10.900	11.100	9.461	33,213
2024-02-20	11.400	11.400	11.300	11.300	9.632	3,200
2024-02-19	11.300	11.700	11.300	11.500	9.802	50,106
2024-02-16	11.200	11.300	11.200	11.200	9.546	6,100
2024-02-15	11.100	11.300	11.100	11.100	9.461	9,903
2024-02-14	11.500	11.800	11.100	11.300	9.632	107,112
2024-02-13	10.800	10.900	10.600	10.700	9.120	12,636
2024-02-12	10.900	10.900	10.800	10.800	9.205	12,602
2024-02-09	10.900	11.000	10.800	10.900	9.291	13,300
2024-02-08	11.000	11.000	10.800	10.900	9.291	12,906
2024-02-07	11.100	11.200	10.900	11.000	9.376	16,900
2024-02-06	11.400	11.400	10.800	11.000	9.376	10,900
2024-02-05	11.000	11.100	11.000	11.100	9.461	16,071
2024-02-02	11.200	11.200	10.900	10.900	9.291	30,348
2024-01-31	11.200	11.200	11.200	11.200	9.546	2,600
2024-01-30	11.200	11.400	11.200	11.300	9.632	7,900
2024-01-26	11.500	11.500	11.500	11.500	9.802	802
2024-01-25	11.500	11.500	11.500	11.500	9.802	4,900
2024-01-24	11.500	11.500	11.500	11.500	9.802	1,100
2024-01-23	11.500	11.500	11.500	11.500	9.802	4,400

← NewerPage 11 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.9023 THB
2025-04-17	0.6088 THB
2024-04-18	0.4120 THB
2023-04-19	0.3460 THB
2022-04-19	0.2910 THB
2021-04-12	0.4410 THB
2020-04-23	0.3500 THB
2019-04-24	0.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.