Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	12.500	12.500	12.500	12.500	10.654	200
2023-10-11	12.500	12.500	12.300	12.300	10.484	3,900
2023-10-10	12.400	12.500	12.400	12.500	10.654	400
2023-10-09	12.400	12.500	12.400	12.500	10.654	800
2023-10-06	12.300	12.400	12.300	12.300	10.484	1,800
2023-10-04	12.400	12.500	12.400	12.500	10.654	4,400
2023-10-03	12.300	12.400	12.200	12.400	10.569	6,400
2023-10-02	12.300	12.300	12.300	12.300	10.484	10,811
2023-09-29	12.400	12.400	12.400	12.400	10.569	4,000
2023-09-28	12.500	12.500	12.400	12.400	10.569	2,201
2023-09-27	12.400	12.500	12.300	12.500	10.654	12,000
2023-09-26	12.400	12.400	12.300	12.300	10.484	10,100
2023-09-25	12.400	12.400	12.400	12.400	10.569	1,000
2023-09-22	12.700	12.700	12.700	12.700	10.825	7,600
2023-09-21	12.500	12.600	12.400	12.600	10.740	2,700
2023-09-20	12.500	12.900	12.500	12.500	10.654	1,900
2023-09-19	12.500	12.500	12.500	12.500	10.654	1,101
2023-09-18	12.600	12.600	12.500	12.500	10.654	24,000
2023-09-15	12.800	12.900	12.700	12.700	10.825	1,500
2023-09-14	12.800	12.800	12.700	12.700	10.825	1,100
2023-09-13	12.700	12.900	12.600	12.900	10.995	1,100
2023-09-11	12.800	12.800	12.700	12.700	10.825	3,100
2023-09-08	12.800	12.800	12.800	12.800	10.910	700
2023-09-07	13.000	13.000	12.700	12.700	10.825	12,700
2023-09-06	13.000	13.200	12.900	13.200	11.251	11,900
2023-09-05	12.800	13.000	12.800	13.000	11.081	1,901
2023-09-04	13.000	13.000	12.800	12.800	10.910	13,800
2023-09-01	13.200	13.200	13.000	13.000	11.081	2,900
2023-08-31	13.000	13.200	13.000	13.200	11.251	15,001
2023-08-30	13.000	13.200	13.000	13.000	11.081	16,604
2023-08-29	13.200	13.200	13.000	13.000	11.081	27,502
2023-08-28	13.100	13.100	13.000	13.000	11.081	12,700
2023-08-25	13.000	13.500	12.800	13.200	11.251	107,510
2023-08-24	12.500	13.200	12.500	13.000	11.081	62,400
2023-08-23	12.500	12.500	12.300	12.500	10.654	10,600
2023-08-22	12.600	12.600	12.600	12.600	10.740	1,100
2023-08-21	12.800	12.800	12.700	12.700	10.825	700
2023-08-18	12.400	12.700	12.400	12.700	10.825	9,300
2023-08-17	12.600	12.700	12.500	12.500	10.654	8,401
2023-08-16	12.600	12.600	12.500	12.500	10.654	6,501
2023-08-15	12.700	12.900	12.600	12.800	10.910	59,605
2023-08-11	12.400	12.600	12.400	12.400	10.569	16,200
2023-08-10	12.300	12.400	12.300	12.300	10.484	1,014
2023-08-09	12.300	12.400	12.300	12.400	10.569	3,000
2023-08-08	12.300	12.500	12.300	12.500	10.654	4,900
2023-08-07	12.400	12.500	12.400	12.400	10.569	5,701
2023-08-04	12.400	12.400	12.300	12.400	10.569	3,200
2023-08-03	12.400	12.600	12.100	12.400	10.569	16,700
2023-08-02	12.500	12.500	12.400	12.400	10.569	4,001
2023-07-31	12.500	12.600	12.500	12.600	10.740	5,404
2023-07-27	12.400	12.500	12.400	12.400	10.569	900
2023-07-26	12.400	12.700	12.400	12.500	10.654	5,300
2023-07-25	12.500	12.600	12.400	12.400	10.569	1,800
2023-07-24	12.500	12.500	12.500	12.500	10.654	1,001
2023-07-21	12.500	12.500	12.500	12.500	10.654	100
2023-07-20	12.600	12.600	12.500	12.500	10.654	8,204
2023-07-19	12.500	12.600	12.400	12.600	10.740	6,400
2023-07-18	12.400	12.500	12.300	12.500	10.654	5,200
2023-07-17	12.600	12.600	12.400	12.500	10.654	1,899
2023-07-14	12.500	12.500	12.400	12.400	10.569	6,100

← NewerPage 13 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.