Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	14.700	14.700	14.400	14.500	12.058	222,701
2023-01-11	13.500	15.600	13.500	14.700	12.224	2,745,606
2023-01-10	13.500	13.500	13.400	13.500	11.226	3,600
2023-01-09	13.300	13.500	13.300	13.400	11.143	12,700
2023-01-06	13.400	13.400	13.300	13.400	11.143	4,510
2023-01-05	13.400	13.400	13.200	13.300	11.060	1,300
2023-01-04	13.400	13.400	13.300	13.400	11.143	1,710
2023-01-03	13.500	13.500	13.400	13.400	11.143	4,901
2022-12-30	13.100	13.500	13.100	13.300	11.060	7,505
2022-12-29	13.100	13.300	13.100	13.200	10.977	15,201
2022-12-28	13.300	13.300	13.300	13.300	11.060	2,400
2022-12-27	13.200	13.300	13.200	13.300	11.060	1,001
2022-12-26	13.100	13.200	13.000	13.200	10.977	5,300
2022-12-23	13.200	13.200	13.000	13.000	10.811	34,501
2022-12-22	13.100	13.400	13.100	13.100	10.894	27,350
2022-12-21	13.400	13.500	13.100	13.100	10.894	25,900
2022-12-20	13.500	13.600	13.500	13.500	11.226	5,500
2022-12-19	13.600	13.600	13.400	13.500	11.226	2,800
2022-12-16	13.400	13.500	13.400	13.500	11.226	12,243
2022-12-15	13.500	13.600	13.400	13.400	11.143	32,488
2022-12-14	13.600	13.700	13.500	13.500	11.226	22,600
2022-12-13	13.700	13.700	13.600	13.600	11.310	19,821
2022-12-09	13.600	13.600	13.600	13.600	11.310	9,200
2022-12-08	13.500	13.800	13.500	13.700	11.393	36,100
2022-12-07	13.800	13.800	13.500	13.500	11.226	17,900
2022-12-06	13.700	13.700	13.700	13.700	11.393	4,110
2022-12-02	13.600	13.700	13.600	13.600	11.310	32,700
2022-12-01	13.700	13.700	13.500	13.700	11.393	30,800
2022-11-30	13.700	13.800	13.700	13.800	11.476	7,300
2022-11-29	13.800	13.800	13.700	13.700	11.393	23,303
2022-11-28	13.900	13.900	13.700	13.700	11.393	8,709
2022-11-25	13.900	13.900	13.700	13.900	11.559	4,000
2022-11-24	13.800	13.800	13.600	13.800	11.476	11,300
2022-11-23	13.700	13.800	13.700	13.800	11.476	17,000
2022-11-22	13.900	13.900	13.700	13.700	11.393	30,603
2022-11-21	13.900	14.000	13.900	14.000	11.642	4,400
2022-11-18	13.900	14.000	13.800	14.000	11.642	12,100
2022-11-17	14.200	14.200	13.900	14.000	11.642	10,200
2022-11-16	14.200	14.200	13.900	14.100	11.725	6,100
2022-11-15	14.200	14.200	14.000	14.000	11.642	19,800
2022-11-14	14.000	14.200	13.900	14.200	11.809	88,700
2022-11-11	13.900	13.900	13.700	13.800	11.476	28,700
2022-11-10	14.100	14.100	13.800	13.800	11.476	20,337
2022-11-09	14.000	14.000	13.900	14.000	11.642	16,400
2022-11-08	13.900	14.100	13.900	14.100	11.725	10,300
2022-11-07	14.000	14.200	13.800	13.900	11.559	13,200
2022-11-04	14.000	14.000	14.000	14.000	11.642	30,406
2022-11-03	14.200	14.200	13.800	14.000	11.642	44,100
2022-11-02	14.200	14.200	13.900	14.000	11.642	8,310
2022-11-01	13.900	14.200	13.900	14.200	11.809	29,219
2022-10-31	14.000	14.200	13.800	14.200	11.809	23,102
2022-10-28	14.100	14.100	13.900	14.000	11.642	17,516
2022-10-27	14.200	14.400	13.900	13.900	11.559	71,800
2022-10-26	13.900	13.900	13.900	13.900	11.559	3,008
2022-10-25	14.000	14.000	13.900	14.000	11.642	6,400
2022-10-21	14.000	14.100	14.000	14.100	11.725	8,500
2022-10-20	14.000	14.100	14.000	14.100	11.725	13,900
2022-10-19	14.000	14.400	14.000	14.100	11.725	59,209
2022-10-18	13.900	13.900	13.800	13.900	11.559	11,200
2022-10-17	13.600	13.900	13.600	13.900	11.559	9,900

← NewerPage 16 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.