Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	16.800	16.800	16.100	16.100	13.389	34,502
2022-07-14	16.700	16.800	16.500	16.500	13.721	28,055
2022-07-12	16.800	17.100	16.600	16.600	13.804	38,208
2022-07-11	16.800	17.200	16.800	16.800	13.971	42,001
2022-07-08	17.300	17.300	16.800	16.800	13.971	51,300
2022-07-07	16.700	17.500	16.700	17.200	14.303	764,800
2022-07-06	16.200	17.400	15.800	16.400	13.638	465,101
2022-07-05	17.500	17.600	16.200	16.200	13.472	391,803
2022-07-04	17.800	18.000	17.500	17.500	14.553	178,405
2022-07-01	17.600	18.200	17.600	17.800	14.802	205,503
2022-06-30	18.600	18.700	17.700	17.800	14.802	369,414
2022-06-29	19.100	19.500	18.200	18.500	15.384	1,205,486
2022-06-28	18.400	20.100	18.400	19.300	16.050	3,310,558
2022-06-27	18.400	18.700	18.100	18.400	15.301	243,900
2022-06-24	18.300	18.600	18.100	18.400	15.301	505,322
2022-06-23	18.400	19.000	17.900	18.000	14.969	1,683,271
2022-06-22	17.700	19.500	17.700	18.200	15.135	2,769,651
2022-06-21	18.000	18.300	17.300	17.700	14.719	496,127
2022-06-20	18.500	18.700	17.800	17.800	14.802	487,151
2022-06-17	18.000	19.100	17.800	18.400	15.301	1,248,002
2022-06-16	20.300	20.600	17.900	18.000	14.969	1,518,865
2022-06-15	20.400	21.800	20.000	20.000	16.632	3,776,702
2022-06-14	19.600	20.800	19.400	20.000	16.632	3,491,992
2022-06-13	21.600	24.700	19.300	19.500	16.216	9,496,734
2022-06-10	21.500	22.700	20.900	22.100	18.378	4,534,841
2022-06-09	21.800	24.000	20.800	21.500	17.879	11,327,180
2022-06-08	18.000	23.900	17.100	22.100	18.378	29,781,881
2022-06-07	14.100	18.400	14.000	18.400	15.301	7,333,048
2022-06-06	14.000	14.200	14.000	14.200	11.809	802
2022-06-02	14.300	14.300	14.000	14.000	11.642	5,201
2022-06-01	14.300	14.400	14.100	14.300	11.892	14,200
2022-05-31	14.200	14.300	14.100	14.300	11.892	9,002
2022-05-30	13.800	14.100	13.800	14.100	11.725	16,305
2022-05-27	13.800	13.800	13.800	13.800	11.476	801
2022-05-26	13.800	13.800	13.700	13.800	11.476	5,600
2022-05-25	13.800	13.800	13.800	13.800	11.476	700
2022-05-24	13.900	13.900	13.800	13.800	11.476	1,802
2022-05-23	13.800	14.000	13.800	13.900	11.559	1,302
2022-05-20	13.800	14.000	13.800	14.000	11.642	500
2022-05-19	13.900	14.000	13.800	13.800	11.476	4,700
2022-05-18	13.600	13.900	13.600	13.900	11.559	12,800
2022-05-17	14.000	14.100	14.000	14.000	11.642	9,400
2022-05-13	14.100	14.200	14.100	14.100	11.725	2,700
2022-05-12	14.200	14.200	13.900	13.900	11.559	21,400
2022-05-11	14.500	14.500	14.300	14.300	11.892	900
2022-05-10	14.300	14.300	14.200	14.300	11.892	7,300
2022-05-09	14.200	14.500	14.200	14.500	12.058	4,500
2022-05-06	14.500	14.500	14.400	14.400	11.975	2,600
2022-05-05	14.700	14.700	14.200	14.500	12.058	7,100
2022-05-03	14.800	14.800	14.600	14.600	12.141	8,800
2022-04-29	14.700	14.700	14.700	14.700	12.224	800
2022-04-28	14.700	14.900	14.700	14.700	12.224	8,600
2022-04-27	14.900	14.900	14.700	14.700	12.224	7,700
2022-04-26	14.900	14.900	14.600	14.700	12.224	23,500
2022-04-25	14.900	14.900	14.800	14.800	12.307	3,800
2022-04-22	14.900	15.000	14.800	14.900	12.391	3,000
2022-04-21	15.100	15.100	14.700	14.700	12.224	28,400
2022-04-20	15.000	15.000	14.900	15.000	12.474	2,100
2022-04-19	14.900	15.000	14.800	15.000	12.474	10,300
2022-04-18	15.000	15.200	14.900	15.000	12.232	15,700

← NewerPage 18 of 21 · 1,201 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.