Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.700	13.900	13.700	13.900	13.900	11,421
2026-04-20	13.800	13.900	13.500	13.900	13.900	127,477
2026-04-17	15.000	15.000	14.800	14.900	13.998	110,551
2026-04-16	15.100	15.100	15.000	15.000	14.092	50,282
2026-04-10	15.000	15.000	14.700	15.000	14.092	33,011
2026-04-09	15.000	15.000	14.900	15.000	14.092	7,718
2026-04-08	14.700	15.100	14.700	15.100	14.186	25,759
2026-04-07	14.800	15.000	14.800	14.900	13.998	12,401
2026-04-03	15.000	15.000	14.900	14.900	13.998	16,502
2026-04-02	14.900	15.000	14.800	15.000	14.092	7,700
2026-04-01	15.000	15.100	15.000	15.000	14.092	17,400
2026-03-31	14.900	15.100	14.800	15.000	14.092	57,668
2026-03-30	14.900	15.000	14.800	15.000	14.092	4,300
2026-03-27	14.800	15.000	14.800	15.000	14.092	22,236
2026-03-26	14.800	14.900	14.800	14.900	13.998	19,922
2026-03-25	14.700	14.800	14.700	14.700	13.810	16,300
2026-03-24	14.800	14.900	14.700	14.700	13.810	6,830
2026-03-23	14.900	14.900	14.800	14.800	13.904	11,002
2026-03-20	14.800	14.800	14.700	14.800	13.904	31,714
2026-03-19	14.800	14.900	14.700	14.800	13.904	18,502
2026-03-18	14.700	14.800	14.700	14.800	13.904	27,600
2026-03-17	14.600	14.800	14.500	14.600	13.716	1,268,847
2026-03-16	14.700	14.700	14.600	14.600	13.716	11,800
2026-03-13	14.700	14.700	14.600	14.700	13.810	4,000
2026-03-12	14.800	14.800	14.500	14.700	13.810	7,113
2026-03-11	14.500	14.800	14.500	14.800	13.904	25,342
2026-03-10	14.400	14.500	14.300	14.500	13.622	39,704
2026-03-09	14.100	14.400	14.000	14.400	13.528	28,522
2026-03-06	14.300	14.400	14.300	14.400	13.528	50,603
2026-03-05	14.400	14.600	14.200	14.300	13.434	57,210
2026-03-04	14.600	14.600	13.800	14.300	13.434	112,257
2026-03-02	14.500	14.800	14.500	14.700	13.810	142,984
2026-02-27	14.800	15.200	14.700	15.000	14.092	61,334
2026-02-26	14.800	14.900	14.700	14.800	13.904	24,486
2026-02-25	14.800	15.000	14.800	14.800	13.904	25,709
2026-02-24	14.700	14.800	14.600	14.800	13.904	23,558
2026-02-23	14.600	14.800	14.600	14.700	13.810	57,745
2026-02-20	14.700	14.900	14.600	14.600	13.716	80,205
2026-02-19	14.700	14.900	14.600	14.700	13.810	73,902
2026-02-18	14.700	14.700	14.600	14.600	13.716	55,735
2026-02-17	14.700	14.700	14.500	14.600	13.716	92,793
2026-02-16	14.000	14.500	14.000	14.400	13.528	174,625
2026-02-13	13.800	13.900	13.800	13.900	13.058	5,806
2026-02-12	13.900	14.000	13.800	13.800	12.964	4,233
2026-02-11	13.900	14.000	13.800	14.000	13.152	14,628
2026-02-10	13.900	13.900	13.700	13.900	13.058	26,119
2026-02-09	13.800	13.900	13.800	13.900	13.058	6,506
2026-02-06	13.700	13.900	13.700	13.800	12.964	27,803
2026-02-05	13.700	13.800	13.600	13.700	12.870	3,619
2026-02-04	13.800	13.900	13.700	13.700	12.870	17,504
2026-02-03	13.600	13.900	13.600	13.800	12.964	6,617
2026-02-02	13.900	13.900	13.600	13.600	12.776	9,416
2026-01-30	13.800	13.900	13.800	13.900	13.058	3,510
2026-01-29	13.700	13.800	13.600	13.800	12.964	13,000
2026-01-28	13.500	13.600	13.400	13.600	12.776	20,403
2026-01-27	13.800	13.800	13.600	13.600	12.776	8,305
2026-01-26	13.800	13.800	13.500	13.600	12.776	10,223
2026-01-23	13.800	13.800	13.700	13.800	12.964	1,450
2026-01-22	13.900	13.900	13.700	13.700	12.870	12,723
2026-01-21	13.800	13.900	13.800	13.900	13.058	1,801

← NewerPage 3 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.