Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.300	11.600	11.000	11.500	9.802	6,706
2024-01-19	11.500	11.600	11.500	11.600	9.887	710
2024-01-18	11.400	11.400	11.100	11.400	9.717	9,900
2024-01-17	11.500	11.700	11.300	11.300	9.632	27,895
2024-01-16	11.600	11.600	11.600	11.600	9.887	901
2024-01-15	11.700	11.700	11.600	11.600	9.887	211
2024-01-12	11.500	12.200	11.500	11.600	9.887	21,901
2024-01-11	11.500	11.500	11.500	11.500	9.802	2,225
2024-01-10	11.600	11.600	11.600	11.600	9.887	1,010
2024-01-08	11.900	11.900	11.400	11.900	10.143	11,210
2024-01-05	11.700	11.800	11.600	11.600	9.887	8,000
2024-01-04	11.600	11.700	11.600	11.700	9.973	402
2024-01-03	11.500	11.600	11.500	11.600	9.887	4,013
2024-01-02	11.300	12.000	11.200	11.500	9.802	7,906
2023-12-28	11.200	11.600	11.200	11.300	9.632	2,224
2023-12-26	11.400	11.400	11.200	11.200	9.546	4,002
2023-12-25	11.600	11.600	11.400	11.400	9.717	400
2023-12-22	11.800	11.900	11.300	11.300	9.632	2,606
2023-12-21	11.400	11.400	11.400	11.400	9.717	2,500
2023-12-20	11.300	11.300	11.200	11.300	9.632	605
2023-12-19	11.000	11.100	11.000	11.100	9.461	801
2023-12-18	11.100	11.200	11.100	11.200	9.546	201
2023-12-15	11.000	11.400	11.000	11.200	9.546	3,801
2023-12-14	11.000	11.100	11.000	11.000	9.376	24,820
2023-12-13	11.200	11.200	11.000	11.000	9.376	15,104
2023-12-12	11.500	11.500	11.200	11.300	9.632	28,309
2023-12-08	11.700	11.700	11.600	11.600	9.887	2,529
2023-12-07	11.600	11.800	11.500	11.800	10.058	3,606
2023-12-06	11.700	11.800	11.700	11.700	9.973	2,100
2023-12-04	12.100	12.200	11.500	11.700	9.973	29,613
2023-12-01	12.100	12.200	12.000	12.200	10.399	600
2023-11-30	12.000	12.300	12.000	12.300	10.484	1,800
2023-11-29	12.100	12.100	12.100	12.100	10.314	200
2023-11-28	12.100	12.100	12.100	12.100	10.314	201
2023-11-23	12.400	12.400	11.800	12.100	10.314	2,120
2023-11-22	11.900	11.900	11.900	11.900	10.143	200
2023-11-21	12.000	12.000	11.900	11.900	10.143	300
2023-11-20	11.900	11.900	11.900	11.900	10.143	500
2023-11-16	12.400	12.400	12.300	12.300	10.484	800
2023-11-15	12.400	12.400	11.900	11.900	10.143	5,300
2023-11-14	11.700	11.800	11.600	11.700	9.973	3,600
2023-11-13	11.800	11.800	11.600	11.600	9.887	4,800
2023-11-10	11.900	12.000	11.900	11.900	10.143	5,101
2023-11-09	12.200	12.200	12.000	12.000	10.228	5,400
2023-11-08	12.200	12.200	12.200	12.200	10.399	110
2023-11-06	12.000	12.000	12.000	12.000	10.228	201
2023-11-03	12.000	12.000	12.000	12.000	10.228	200
2023-11-02	12.000	12.000	11.900	11.900	10.143	700
2023-11-01	11.900	11.900	11.800	11.900	10.143	3,001
2023-10-31	12.000	12.000	12.000	12.000	10.228	200
2023-10-30	12.200	12.200	11.900	11.900	10.143	1,400
2023-10-27	12.200	12.300	11.800	11.800	10.058	5,601
2023-10-26	12.000	12.100	11.900	11.900	10.143	11,800
2023-10-25	12.400	12.400	12.300	12.300	10.484	1,000
2023-10-24	12.200	12.400	12.200	12.400	10.569	3,100
2023-10-20	12.500	12.500	12.100	12.100	10.314	11,700
2023-10-19	12.300	12.300	12.300	12.300	10.484	2,000
2023-10-18	12.500	12.500	12.300	12.300	10.484	800
2023-10-17	12.300	12.800	12.300	12.400	10.569	801
2023-10-16	12.300	12.300	12.200	12.300	10.484	9,200

← NewerPage 12 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.