Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	15.900	16.100	15.900	16.100	13.129	3,700
2022-01-13	16.000	16.100	16.000	16.100	13.129	2,700
2022-01-12	16.200	16.200	15.900	16.100	13.129	8,700
2022-01-11	15.800	16.000	15.800	16.000	13.047	7,700
2022-01-10	16.000	16.000	15.800	15.800	12.884	10,700
2022-01-07	16.400	16.400	16.000	16.000	13.047	5,500
2022-01-06	16.100	16.500	16.100	16.400	13.373	106,300
2022-01-05	15.600	16.100	15.600	16.100	13.129	56,100
2022-01-04	15.700	15.800	15.700	15.800	12.884	35,200
2021-12-30	15.600	15.800	15.600	15.700	12.803	1,800
2021-12-29	15.700	15.800	15.600	15.600	12.721	6,200
2021-12-28	15.800	15.900	15.700	15.700	12.803	11,400
2021-12-27	15.800	15.900	15.800	15.900	12.966	4,100
2021-12-24	15.800	15.800	15.600	15.800	12.884	19,100
2021-12-23	15.600	15.700	15.600	15.700	12.803	2,400
2021-12-22	15.800	15.800	15.700	15.700	12.803	2,000
2021-12-21	15.600	15.600	15.600	15.600	12.721	3,100
2021-12-20	15.700	15.700	15.600	15.600	12.721	300
2021-12-17	16.100	16.100	15.700	15.700	12.803	15,900
2021-12-16	15.800	16.000	15.800	16.000	13.047	53,900
2021-12-15	15.600	15.700	15.600	15.700	12.803	4,800
2021-12-14	15.700	15.700	15.500	15.600	12.721	3,700
2021-12-13	15.500	15.600	15.500	15.500	12.640	2,200
2021-12-09	15.600	15.700	15.500	15.500	12.640	18,200
2021-12-08	15.500	15.600	15.500	15.500	12.640	14,900
2021-12-07	15.500	15.500	15.400	15.500	12.640	5,000
2021-12-03	15.500	15.700	15.500	15.500	12.640	6,800
2021-12-02	15.500	15.700	15.500	15.600	12.721	6,200
2021-12-01	15.500	15.700	15.500	15.500	12.640	4,000
2021-11-30	15.700	15.700	15.300	15.500	12.640	46,200
2021-11-29	15.800	15.900	15.600	15.700	12.803	47,900
2021-11-26	15.800	15.800	15.700	15.800	12.884	7,000
2021-11-25	15.700	16.000	15.700	15.800	12.884	15,900
2021-11-24	15.900	15.900	15.600	15.700	12.803	40,700
2021-11-23	15.800	16.000	15.800	15.900	12.966	7,900
2021-11-22	15.800	16.000	15.800	16.000	13.047	23,300
2021-11-19	16.100	16.200	15.900	15.900	12.966	78,100
2021-11-18	16.000	16.000	15.900	16.000	13.047	89,600
2021-11-17	16.100	16.100	16.000	16.000	13.047	92,800
2021-11-16	16.300	16.500	16.000	16.000	13.047	170,700
2021-11-15	16.600	16.600	16.300	16.300	13.292	14,500
2021-11-12	16.500	16.600	16.500	16.500	13.455	3,200
2021-11-11	16.500	16.500	16.500	16.500	13.455	4,000
2021-11-10	16.600	16.600	16.500	16.500	13.455	2,900
2021-11-09	16.500	16.700	16.400	16.600	13.537	20,100
2021-11-08	16.500	16.500	16.400	16.500	13.455	29,400
2021-11-05	16.300	16.400	16.100	16.400	13.373	9,100
2021-11-04	16.300	16.400	16.300	16.400	13.373	7,000
2021-11-03	16.300	16.500	16.300	16.300	13.292	15,100
2021-11-02	16.600	16.600	16.300	16.300	13.292	19,000
2021-11-01	16.600	16.800	16.400	16.500	13.455	16,100
2021-10-29	16.600	16.700	16.600	16.600	13.537	14,500
2021-10-28	16.700	16.700	16.600	16.700	13.618	2,800
2021-10-27	16.900	16.900	16.700	16.700	13.618	7,200
2021-10-26	16.700	16.800	16.700	16.800	13.700	4,600
2021-10-25	16.900	16.900	16.500	16.900	13.781	16,100
2021-10-21	16.900	16.900	16.700	16.700	13.618	2,200
2021-10-20	16.800	17.000	16.700	16.700	13.618	68,600

← NewerPage 20 of 20 · 1,198 trading days

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.