Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.800	13.900	13.800	13.800	12.964	20,725
2026-01-19	13.800	13.800	13.800	13.800	12.964	35,056
2026-01-16	13.900	13.900	13.700	13.800	12.964	22,210
2026-01-15	13.800	14.000	13.700	13.700	12.870	70,948
2026-01-14	13.800	13.900	13.700	13.800	12.964	20,005
2026-01-13	13.800	13.900	13.700	13.700	12.870	42,650
2026-01-12	14.000	14.000	13.700	13.800	12.964	24,505
2026-01-09	13.800	13.800	13.700	13.800	12.964	21,102
2026-01-08	13.500	13.700	13.500	13.700	12.870	27,601
2026-01-07	13.500	13.600	13.400	13.500	12.683	25,609
2026-01-06	13.400	13.500	13.300	13.400	12.589	20,343
2026-01-05	13.000	13.400	13.000	13.400	12.589	21,502
2025-12-30	13.200	13.500	13.200	13.300	12.495	20,400
2025-12-29	13.200	13.300	13.100	13.300	12.495	8,803
2025-12-26	13.100	13.200	13.100	13.200	12.401	51,308
2025-12-25	13.100	13.100	12.900	13.000	12.213	2,336
2025-12-24	13.000	13.100	12.900	13.100	12.307	20,606
2025-12-23	12.900	13.000	12.900	12.900	12.119	27,711
2025-12-22	12.800	12.900	12.800	12.800	12.025	10,127
2025-12-19	12.800	12.900	12.700	12.900	12.119	11,500
2025-12-18	12.800	12.800	12.600	12.700	11.931	21,513
2025-12-17	12.800	12.900	12.600	12.800	12.025	1,903
2025-12-16	12.600	12.800	12.600	12.700	11.931	29,892
2025-12-15	12.400	12.800	12.400	12.600	11.837	44,801
2025-12-12	12.500	12.600	12.400	12.500	11.743	9,107
2025-12-11	12.700	12.700	12.400	12.500	11.743	15,600
2025-12-09	12.600	12.800	12.500	12.700	11.931	21,712
2025-12-08	12.400	12.700	12.400	12.600	11.837	66,806
2025-12-04	12.100	12.300	12.100	12.200	11.461	14,801
2025-12-03	12.000	12.200	12.000	12.100	11.367	8,610
2025-12-02	12.200	12.200	12.000	12.000	11.273	4,575
2025-12-01	12.300	12.300	12.000	12.000	11.273	14,738
2025-11-28	12.100	12.100	11.900	11.900	11.179	7,194
2025-11-27	11.800	11.900	11.700	11.900	11.179	20,267
2025-11-26	11.600	12.100	11.500	11.700	10.992	51,600
2025-11-25	11.500	11.600	11.500	11.600	10.898	11,300
2025-11-24	11.500	11.600	11.300	11.500	10.804	11,402
2025-11-21	11.300	11.300	11.200	11.300	10.616	8,400
2025-11-20	11.200	11.300	11.100	11.300	10.616	21,600
2025-11-19	11.300	11.300	11.200	11.200	10.522	8,000
2025-11-18	11.500	11.500	11.100	11.200	10.522	32,240
2025-11-17	11.400	11.400	11.300	11.400	10.710	9,000
2025-11-14	11.300	11.400	11.000	11.200	10.522	41,806
2025-11-13	11.200	11.400	11.200	11.400	10.710	4,506
2025-11-12	11.300	11.400	11.200	11.400	10.710	8,615
2025-11-11	11.300	11.400	11.000	11.200	10.522	23,400
2025-11-10	11.400	11.400	11.400	11.400	10.710	1,405
2025-11-07	11.400	11.400	11.400	11.400	10.710	7,100
2025-11-06	11.500	11.500	11.400	11.400	10.710	7,517
2025-11-05	11.400	11.600	11.300	11.600	10.898	14,406
2025-11-04	11.600	11.600	11.600	11.600	10.898	100
2025-11-03	11.500	11.700	11.500	11.500	10.804	5,400
2025-10-31	11.700	11.700	11.600	11.700	10.992	1,308
2025-10-30	11.500	11.700	11.500	11.700	10.992	7,900
2025-10-29	11.500	11.600	11.400	11.500	10.804	12,602
2025-10-28	11.400	11.600	11.200	11.400	10.710	5,017
2025-10-27	11.300	11.500	11.000	11.400	10.710	16,093
2025-10-24	11.600	11.600	11.400	11.500	10.804	14,200
2025-10-22	11.500	11.700	11.500	11.700	10.992	8,801
2025-10-21	11.600	11.700	11.500	11.700	10.992	9,301

← NewerPage 4 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.