Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	15.000	15.100	15.000	15.000	12.232	5,900
2022-04-11	15.000	15.100	14.800	15.000	12.232	7,700
2022-04-08	15.000	15.100	14.900	15.100	12.313	11,300
2022-04-07	15.100	15.200	14.700	15.100	12.313	47,200
2022-04-05	15.200	15.300	15.200	15.300	12.476	8,200
2022-04-04	15.400	15.400	15.200	15.300	12.476	12,100
2022-04-01	15.500	15.500	15.000	15.400	12.558	43,200
2022-03-31	15.600	15.600	15.500	15.500	12.640	4,300
2022-03-30	15.500	15.800	15.400	15.500	12.640	48,100
2022-03-29	15.400	15.700	15.400	15.700	12.803	12,900
2022-03-28	15.300	15.500	15.300	15.400	12.558	8,200
2022-03-25	15.400	15.500	15.300	15.300	12.476	32,500
2022-03-24	15.600	15.700	15.300	15.300	12.476	49,202
2022-03-23	15.600	15.900	15.500	15.500	12.640	60,506
2022-03-22	15.900	16.100	15.600	15.600	12.721	95,400
2022-03-21	17.600	17.800	15.800	15.800	12.884	1,791,300
2022-03-18	16.000	17.600	16.000	17.500	14.270	586,100
2022-03-17	15.100	16.000	15.100	16.000	13.047	132,000
2022-03-16	15.100	15.200	15.000	15.100	12.313	5,700
2022-03-15	15.200	15.300	15.100	15.100	12.313	3,700
2022-03-14	15.100	15.100	15.100	15.100	12.313	1,700
2022-03-11	15.400	15.400	15.100	15.400	12.558	1,100
2022-03-10	15.100	15.500	15.100	15.400	12.558	8,000
2022-03-09	14.800	15.100	14.800	15.000	12.232	8,700
2022-03-08	15.200	15.300	14.800	14.800	12.069	72,400
2022-03-07	15.400	15.500	15.300	15.300	12.476	14,400
2022-03-04	15.300	15.400	15.300	15.400	12.558	3,700
2022-03-03	15.200	15.500	15.200	15.300	12.476	1,500
2022-03-02	15.300	15.400	15.300	15.300	12.476	3,100
2022-03-01	15.400	15.500	15.200	15.200	12.395	16,500
2022-02-28	15.400	15.400	15.400	15.400	12.558	5,300
2022-02-25	15.400	15.500	15.400	15.500	12.640	2,700
2022-02-24	15.500	15.500	15.300	15.400	12.558	12,300
2022-02-23	15.500	15.500	15.300	15.500	12.640	12,800
2022-02-22	15.500	15.500	15.300	15.500	12.640	5,800
2022-02-21	15.400	15.500	15.400	15.500	12.640	3,200
2022-02-18	15.300	15.400	15.200	15.400	12.558	65,700
2022-02-17	15.400	15.400	15.300	15.300	12.476	10,900
2022-02-15	15.400	15.400	15.200	15.400	12.558	22,300
2022-02-14	15.500	15.500	15.300	15.300	12.476	19,900
2022-02-11	15.500	15.600	15.500	15.500	12.640	4,800
2022-02-10	15.500	15.600	15.500	15.600	12.721	11,500
2022-02-09	15.500	15.600	15.400	15.600	12.721	6,700
2022-02-08	15.500	15.600	15.500	15.500	12.640	6,400
2022-02-07	15.600	15.600	15.400	15.500	12.640	8,400
2022-02-04	15.500	15.600	15.500	15.600	12.721	700
2022-02-03	15.500	15.500	15.500	15.500	12.640	5,600
2022-02-02	15.500	15.600	15.500	15.500	12.640	16,100
2022-02-01	15.600	15.600	15.500	15.500	12.640	7,600
2022-01-31	15.600	15.600	15.400	15.400	12.558	13,200
2022-01-28	15.500	15.800	15.500	15.600	12.721	2,900
2022-01-27	15.200	15.500	15.200	15.500	12.640	5,800
2022-01-26	16.000	16.000	15.500	15.500	12.640	12,500
2022-01-25	15.500	15.800	15.500	15.800	12.884	2,400
2022-01-24	15.500	15.500	15.500	15.500	12.640	7,900
2022-01-21	15.600	15.700	15.500	15.600	12.721	6,800
2022-01-20	15.800	15.900	15.700	15.700	12.803	3,600
2022-01-19	15.800	15.800	15.500	15.700	12.803	12,900
2022-01-18	16.000	16.000	15.900	15.900	12.966	7,600
2022-01-17	16.000	16.100	15.600	16.000	13.047	14,800

← NewerPage 19 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.