Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	12.600	12.600	12.400	12.500	10.654	1,506
2023-07-12	12.500	12.500	12.400	12.500	10.654	8,200
2023-07-11	12.600	12.600	12.500	12.600	10.740	5,100
2023-07-10	12.500	12.500	12.300	12.500	10.654	22,200
2023-07-07	12.500	12.600	12.500	12.500	10.654	5,103
2023-07-06	12.500	12.500	12.400	12.500	10.654	19,000
2023-07-05	12.600	12.600	12.500	12.500	10.654	7,701
2023-07-04	12.700	12.800	12.700	12.800	10.910	2,605
2023-06-30	12.700	12.700	12.500	12.500	10.654	9,901
2023-06-29	12.500	12.700	12.500	12.700	10.825	6,901
2023-06-28	12.400	12.400	12.400	12.400	10.569	8,103
2023-06-27	12.500	12.600	12.500	12.600	10.740	1,608
2023-06-26	12.600	12.600	12.400	12.500	10.654	6,906
2023-06-23	12.700	12.800	12.300	12.600	10.740	19,329
2023-06-22	12.900	12.900	12.700	12.800	10.910	23,100
2023-06-21	13.000	13.000	12.800	12.800	10.910	18,908
2023-06-20	13.100	13.100	13.000	13.100	11.166	30,405
2023-06-16	13.300	13.300	13.200	13.200	11.251	3,202
2023-06-15	13.400	13.400	13.100	13.200	11.251	34,602
2023-06-14	13.500	13.600	13.100	13.400	11.422	66,528
2023-06-13	13.500	13.900	13.300	13.400	11.422	291,818
2023-06-12	13.100	13.500	13.100	13.300	11.336	83,000
2023-06-09	13.300	13.300	13.100	13.100	11.166	3,600
2023-06-08	13.000	13.200	13.000	13.100	11.166	5,100
2023-06-07	13.200	13.300	13.200	13.200	11.251	9,115
2023-06-06	13.300	13.300	13.200	13.200	11.251	6,907
2023-06-02	13.300	13.300	13.300	13.300	11.336	1,910
2023-06-01	13.300	13.300	13.200	13.200	11.251	10,100
2023-05-31	13.300	13.600	13.300	13.300	11.336	325,850
2023-05-30	13.000	13.500	13.000	13.300	11.336	164,438
2023-05-29	12.900	13.100	12.900	13.100	11.166	14,000
2023-05-26	13.000	13.000	12.900	12.900	10.995	17,301
2023-05-25	13.300	13.300	12.900	12.900	10.995	40,200
2023-05-24	13.200	13.500	13.100	13.100	11.166	45,200
2023-05-23	12.800	14.000	12.800	13.000	11.081	354,101
2023-05-22	12.900	13.000	12.600	13.000	11.081	35,603
2023-05-19	13.100	13.100	13.000	13.000	11.081	3,800
2023-05-18	13.100	13.200	13.100	13.200	11.251	3,000
2023-05-17	13.300	13.300	12.900	12.900	10.995	54,466
2023-05-16	13.300	13.400	13.300	13.300	11.336	3,204
2023-05-15	13.800	13.900	13.400	13.400	11.422	8,322
2023-05-12	13.600	13.900	13.600	13.900	11.848	80,610
2023-05-11	13.100	13.800	13.100	13.500	11.507	96,301
2023-05-10	13.300	13.500	13.100	13.300	11.336	10,602
2023-05-09	13.100	13.600	13.100	13.600	11.592	98,400
2023-05-08	12.800	13.100	12.800	13.000	11.081	29,300
2023-05-03	13.000	13.000	12.800	13.000	11.081	13,500
2023-05-02	13.000	13.000	12.800	13.000	11.081	43,900
2023-04-28	12.800	13.000	12.800	12.900	10.995	4,201
2023-04-27	12.900	13.000	12.800	13.000	11.081	15,910
2023-04-26	12.800	13.100	12.800	13.000	11.081	23,403
2023-04-25	13.700	13.700	13.000	13.200	11.251	23,536
2023-04-24	13.600	13.700	13.400	13.500	11.507	2,100
2023-04-21	13.600	13.600	13.400	13.400	11.422	14,818
2023-04-20	13.700	13.700	13.500	13.500	11.507	31,935
2023-04-19	13.600	13.900	13.600	13.700	11.677	32,407
2023-04-18	14.100	14.200	14.100	14.200	11.809	40,803
2023-04-17	14.300	14.300	14.200	14.200	11.809	7,811
2023-04-12	14.000	14.200	14.000	14.200	11.809	3,521
2023-04-11	14.100	14.500	14.000	14.000	11.642	40,312

← NewerPage 14 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.