Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	13.900	14.000	13.900	14.000	11.642	10,601
2023-04-07	14.000	14.000	13.900	14.000	11.642	10,201
2023-04-05	14.100	14.100	13.900	13.900	11.559	21,012
2023-04-04	14.200	14.300	14.100	14.300	11.892	4,300
2023-04-03	14.000	14.100	14.000	14.100	11.725	8,402
2023-03-31	14.100	14.300	14.000	14.100	11.725	20,703
2023-03-30	14.200	14.600	14.100	14.100	11.725	116,545
2023-03-29	14.300	14.300	14.000	14.100	11.725	23,406
2023-03-28	14.100	14.300	14.100	14.200	11.809	17,402
2023-03-27	14.000	14.200	14.000	14.100	11.725	26,945
2023-03-24	14.200	14.200	14.100	14.100	11.725	22,400
2023-03-23	14.500	14.500	14.100	14.200	11.809	37,412
2023-03-22	14.100	15.200	14.100	14.200	11.809	386,123
2023-03-21	14.100	14.100	14.000	14.100	11.725	11,301
2023-03-20	14.000	14.000	13.800	14.000	11.642	20,900
2023-03-17	13.900	14.100	13.900	14.100	11.725	10,400
2023-03-16	14.000	14.000	13.700	13.700	11.393	35,307
2023-03-15	13.800	14.100	13.800	14.100	11.725	18,200
2023-03-14	13.900	14.100	13.600	13.700	11.393	30,976
2023-03-13	14.300	14.400	13.900	13.900	11.559	66,800
2023-03-10	14.600	14.800	14.400	14.500	12.058	54,554
2023-03-09	14.200	15.000	14.200	14.600	12.141	293,223
2023-03-08	14.400	14.400	14.100	14.100	11.725	13,901
2023-03-07	14.300	14.500	14.300	14.300	11.892	35,402
2023-03-03	14.300	14.300	14.200	14.300	11.892	7,805
2023-03-02	14.500	14.500	14.300	14.300	11.892	21,940
2023-03-01	14.400	14.700	14.400	14.500	12.058	35,239
2023-02-28	14.900	14.900	14.400	14.400	11.975	114,647
2023-02-27	15.000	15.300	14.800	14.800	12.307	113,905
2023-02-24	15.100	15.500	14.900	14.900	12.391	362,090
2023-02-23	15.100	15.300	15.000	15.000	12.474	132,195
2023-02-22	14.900	15.400	14.800	15.000	12.474	222,301
2023-02-21	15.400	15.900	14.800	14.800	12.307	712,170
2023-02-20	15.300	15.600	15.000	15.200	12.640	445,691
2023-02-17	15.400	16.400	15.000	15.200	12.640	1,656,130
2023-02-16	16.000	16.800	15.400	15.500	12.890	1,866,012
2023-02-15	16.300	16.600	15.100	16.000	13.305	1,170,351
2023-02-14	14.100	17.300	14.100	16.500	13.721	7,704,232
2023-02-13	13.800	14.100	13.500	13.500	11.226	63,400
2023-02-10	13.800	13.900	13.800	13.900	11.559	300
2023-02-09	13.800	13.800	13.600	13.700	11.393	26,905
2023-02-08	14.000	14.000	13.800	13.800	11.476	29,101
2023-02-07	14.000	14.000	14.000	14.000	11.642	15,024
2023-02-06	14.000	14.200	14.000	14.000	11.642	9,700
2023-02-03	14.100	14.200	14.000	14.000	11.642	28,805
2023-02-02	14.200	14.200	14.000	14.100	11.725	28,300
2023-02-01	14.300	14.300	14.100	14.100	11.725	7,700
2023-01-31	14.200	14.300	14.100	14.300	11.892	4,811
2023-01-30	14.500	14.500	14.200	14.300	11.892	14,500
2023-01-27	14.100	14.400	14.100	14.300	11.892	24,801
2023-01-26	14.200	14.200	14.100	14.100	11.725	7,200
2023-01-25	14.400	14.600	14.200	14.200	11.809	18,220
2023-01-24	14.600	14.600	14.400	14.400	11.975	20,900
2023-01-23	14.400	14.400	14.200	14.300	11.892	26,470
2023-01-20	14.500	14.500	14.400	14.400	11.975	4,101
2023-01-19	14.400	14.400	14.300	14.400	11.975	20,403
2023-01-18	14.500	14.500	14.400	14.400	11.975	29,805
2023-01-17	14.600	14.700	14.400	14.500	12.058	44,800
2023-01-16	14.600	14.900	14.400	14.500	12.058	114,126
2023-01-13	14.500	15.000	14.300	14.600	12.141	357,138

← NewerPage 15 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.