Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	13.700	14.500	13.700	13.700	11.393	181,100
2022-10-11	13.700	13.900	13.700	13.700	11.393	3,800
2022-10-10	13.900	13.900	13.700	13.700	11.393	6,400
2022-10-07	13.800	13.900	13.500	13.900	11.559	50,600
2022-10-06	13.800	13.900	13.700	13.800	11.476	15,600
2022-10-05	13.800	14.200	13.700	13.700	11.393	51,100
2022-10-04	13.900	14.000	13.800	13.900	11.559	54,338
2022-10-03	14.500	14.500	13.800	13.800	11.476	43,100
2022-09-30	14.200	14.400	14.200	14.200	11.809	11,800
2022-09-29	14.400	14.500	14.200	14.200	11.809	27,000
2022-09-28	14.400	14.500	14.200	14.400	11.975	14,800
2022-09-27	14.500	14.600	14.400	14.400	11.975	41,601
2022-09-26	14.800	14.800	14.400	14.500	12.058	42,105
2022-09-23	15.200	15.200	14.700	14.800	12.307	38,305
2022-09-22	14.800	15.000	14.700	15.000	12.474	57,900
2022-09-21	14.800	14.900	14.800	14.800	12.307	25,500
2022-09-20	14.900	15.000	14.800	14.900	12.391	49,815
2022-09-19	15.200	15.200	14.900	14.900	12.391	127,903
2022-09-16	15.500	15.500	15.200	15.300	12.723	49,108
2022-09-15	15.400	15.500	15.300	15.400	12.806	36,409
2022-09-14	15.400	15.500	15.300	15.400	12.806	90,250
2022-09-13	15.800	15.800	15.600	15.600	12.973	83,412
2022-09-12	15.500	15.800	15.500	15.700	13.056	47,529
2022-09-09	15.600	16.100	15.500	15.500	12.890	291,520
2022-09-08	15.600	15.700	15.400	15.500	12.890	26,315
2022-09-07	15.300	15.600	15.300	15.500	12.890	19,205
2022-09-06	15.300	15.500	15.300	15.300	12.723	86,466
2022-09-05	15.600	15.600	15.400	15.400	12.806	149,600
2022-09-02	15.300	15.700	15.300	15.400	12.806	45,702
2022-09-01	15.500	15.600	15.300	15.400	12.806	35,892
2022-08-31	15.600	15.700	15.400	15.400	12.806	35,401
2022-08-30	15.400	15.600	15.400	15.600	12.973	19,000
2022-08-29	15.500	15.600	15.300	15.400	12.806	66,300
2022-08-26	15.800	15.800	15.600	15.700	13.056	82,310
2022-08-25	15.600	15.800	15.600	15.700	13.056	85,400
2022-08-24	16.100	16.300	15.400	15.500	12.890	240,803
2022-08-23	16.100	16.200	16.000	16.000	13.305	71,305
2022-08-22	16.200	16.400	16.000	16.100	13.389	87,215
2022-08-19	16.800	17.300	16.200	16.200	13.472	364,400
2022-08-18	16.400	17.000	16.400	16.800	13.971	356,601
2022-08-17	15.900	16.800	15.900	16.300	13.555	870,803
2022-08-16	16.400	16.500	15.800	15.900	13.222	191,000
2022-08-15	15.800	17.000	15.800	16.300	13.555	244,505
2022-08-11	16.200	16.200	15.800	16.000	13.305	87,800
2022-08-10	16.400	16.400	16.100	16.100	13.389	43,550
2022-08-09	16.300	16.600	16.200	16.300	13.555	245,300
2022-08-08	16.700	17.000	16.600	16.800	13.971	55,708
2022-08-05	16.600	16.700	16.500	16.700	13.887	28,100
2022-08-04	16.700	16.900	16.500	16.700	13.887	80,518
2022-08-03	16.900	16.900	16.600	16.700	13.887	54,220
2022-08-02	16.900	16.900	16.700	16.900	14.054	24,402
2022-08-01	17.100	17.200	16.900	16.900	14.054	71,100
2022-07-27	16.900	17.200	16.900	17.000	14.137	80,202
2022-07-26	17.000	17.700	16.900	16.900	14.054	561,550
2022-07-25	16.100	17.900	16.100	17.000	14.137	2,232,017
2022-07-22	16.000	16.400	15.800	16.100	13.389	121,300
2022-07-21	15.800	16.000	15.700	15.700	13.056	56,800
2022-07-20	15.900	16.100	15.900	15.900	13.222	39,202
2022-07-19	16.200	16.200	15.800	15.800	13.139	60,641
2022-07-18	16.200	16.500	16.200	16.300	13.555	41,510

← NewerPage 17 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.