Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.600	14.600	14.300	14.300	14.300	21,202
2026-07-17	14.500	14.500	14.400	14.500	14.500	17,100
2026-07-16	14.400	14.600	14.400	14.500	14.500	13,610
2026-07-15	14.500	14.500	14.400	14.500	14.500	12,805
2026-07-14	14.400	14.600	14.400	14.400	14.400	19,601
2026-07-13	14.700	14.700	14.400	14.400	14.400	38,400
2026-07-10	14.200	14.400	14.100	14.200	14.200	68,119
2026-07-09	14.200	14.300	14.200	14.300	14.300	17,825
2026-07-08	14.200	14.200	14.100	14.200	14.200	6,900
2026-07-07	14.200	14.200	14.200	14.200	14.200	2,401
2026-07-06	14.400	14.400	14.100	14.200	14.200	9,000
2026-07-03	14.200	14.300	14.200	14.200	14.200	6,816
2026-07-02	14.100	14.300	14.000	14.200	14.200	5,200
2026-07-01	14.100	14.200	14.000	14.100	14.100	3,501
2026-06-30	14.100	14.200	14.000	14.000	14.000	20,805
2026-06-29	14.000	14.200	14.000	14.200	14.200	3,222
2026-06-26	14.100	14.100	14.100	14.100	14.100	301
2026-06-25	14.000	14.200	13.900	14.100	14.100	5,401
2026-06-24	14.100	14.100	14.100	14.100	14.100	5,000
2026-06-23	14.100	14.200	13.900	13.900	13.900	14,222
2026-06-22	14.100	14.200	14.100	14.200	14.200	8,802
2026-06-19	14.200	14.500	14.200	14.200	14.200	6,283
2026-06-18	14.300	14.500	14.300	14.300	14.300	1,131
2026-06-17	14.300	14.400	14.300	14.300	14.300	19,011
2026-06-16	14.400	14.400	14.300	14.400	14.400	7,304
2026-06-15	14.400	14.500	14.200	14.400	14.400	4,122
2026-06-12	14.300	14.400	14.200	14.300	14.300	24,802
2026-06-11	14.300	14.300	14.300	14.300	14.300	26,800
2026-06-10	14.400	14.400	14.300	14.400	14.400	5,501
2026-06-09	14.600	14.600	14.500	14.500	14.500	700
2026-06-08	14.700	14.700	14.500	14.500	14.500	1,903
2026-06-05	14.400	14.500	14.400	14.500	14.500	21,400
2026-06-04	14.500	14.500	14.400	14.500	14.500	4,803
2026-06-02	14.500	14.600	14.400	14.500	14.500	20,900
2026-05-29	14.300	14.300	14.200	14.300	14.300	2,709
2026-05-28	14.400	14.400	14.100	14.300	14.300	4,300
2026-05-27	14.000	14.500	14.000	14.200	14.200	54,509
2026-05-26	13.900	14.200	13.900	13.900	13.900	15,500
2026-05-25	13.900	14.100	13.900	14.100	14.100	9,001
2026-05-22	13.800	14.000	13.800	13.900	13.900	3,800
2026-05-21	13.900	14.000	13.900	13.900	13.900	1,600
2026-05-20	13.900	13.900	13.800	13.900	13.900	6,081
2026-05-19	13.900	13.900	13.800	13.800	13.800	3,400
2026-05-18	14.000	14.000	13.900	14.000	14.000	9,070
2026-05-15	13.800	14.000	13.700	14.000	14.000	20,006
2026-05-14	13.700	13.800	13.600	13.800	13.800	8,302
2026-05-13	13.800	13.900	13.700	13.800	13.800	10,000
2026-05-12	13.800	13.900	13.700	13.900	13.900	9,518
2026-05-11	13.900	13.900	13.800	13.800	13.800	4,847
2026-05-08	13.800	13.900	13.800	13.800	13.800	2,415
2026-05-07	13.800	13.900	13.800	13.800	13.800	4,510
2026-05-06	13.900	13.900	13.700	13.800	13.800	2,412
2026-05-05	13.800	13.900	13.700	13.900	13.900	4,728
2026-04-30	13.800	13.800	13.700	13.800	13.800	3,803
2026-04-29	13.800	13.800	13.800	13.800	13.800	2,104
2026-04-28	13.600	13.700	13.600	13.700	13.700	4,100
2026-04-27	13.800	13.900	13.600	13.600	13.600	7,000
2026-04-24	13.900	13.900	13.800	13.800	13.800	7,116
2026-04-23	13.800	13.900	13.800	13.800	13.800	8,216
2026-04-22	13.900	14.000	13.900	13.900	13.900	17,836

← NewerPage 2 of 20 · 1,200 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.