Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	11.500	11.600	11.500	11.600	10.898	109,701
2025-10-17	11.400	11.400	11.400	11.400	10.710	200
2025-10-16	11.600	11.600	11.500	11.500	10.804	2,712
2025-10-15	11.700	11.700	11.600	11.700	10.992	420
2025-10-14	11.400	11.700	11.200	11.700	10.992	13,831
2025-10-10	11.400	11.500	11.400	11.400	10.710	4,623
2025-10-09	11.300	11.600	11.300	11.400	10.710	4,610
2025-10-08	11.300	11.400	11.300	11.400	10.710	2,300
2025-10-07	11.400	11.400	11.000	11.300	10.616	23,500
2025-10-06	11.800	11.900	11.300	11.400	10.710	9,110
2025-10-03	12.000	12.000	11.600	11.800	11.085	25,106
2025-10-02	12.000	12.000	11.800	11.900	11.179	10,602
2025-10-01	11.700	11.900	11.600	11.800	11.085	8,500
2025-09-30	11.900	11.900	11.600	11.700	10.992	12,610
2025-09-29	11.200	12.600	11.200	11.900	11.179	150,921
2025-09-26	11.400	11.500	11.000	11.300	10.616	19,650
2025-09-25	11.300	11.500	11.300	11.400	10.710	4,501
2025-09-24	11.500	11.500	11.300	11.500	10.804	2,900
2025-09-23	11.400	11.400	11.300	11.300	10.616	5,611
2025-09-22	11.300	11.600	11.200	11.300	10.616	8,401
2025-09-19	11.300	11.500	11.300	11.300	10.616	3,693
2025-09-18	11.600	12.000	11.300	11.300	10.616	11,000
2025-09-17	11.400	11.600	11.400	11.600	10.898	3,308
2025-09-16	11.600	11.600	11.500	11.500	10.804	523
2025-09-15	11.400	11.500	11.300	11.500	10.804	9,001
2025-09-12	11.600	11.700	11.600	11.600	10.898	907
2025-09-11	11.900	11.900	11.600	11.800	11.085	3,610
2025-09-10	11.800	11.900	11.800	11.800	11.085	2,304
2025-09-09	11.800	11.900	11.700	11.700	10.992	9,900
2025-09-08	11.900	11.900	11.600	11.700	10.992	8,503
2025-09-05	11.400	11.600	11.100	11.400	10.710	5,499
2025-09-04	11.400	11.400	11.200	11.400	10.710	4,312
2025-09-03	11.400	11.400	11.300	11.300	10.616	200
2025-09-02	11.400	11.500	11.000	11.300	10.616	13,014
2025-09-01	11.800	11.800	11.300	11.400	10.710	38,125
2025-08-29	11.900	11.900	11.700	11.800	11.085	1,706
2025-08-28	12.000	12.000	11.800	11.800	11.085	2,614
2025-08-27	12.000	12.000	11.800	11.800	11.085	4,104
2025-08-26	12.000	12.000	11.800	12.000	11.273	10,906
2025-08-25	12.300	12.300	11.800	11.900	11.179	15,506
2025-08-22	11.800	12.200	11.500	11.900	11.179	30,905
2025-08-21	11.700	11.900	11.600	11.700	10.992	2,822
2025-08-20	11.700	11.900	11.700	11.800	11.085	3,840
2025-08-19	12.000	12.100	11.700	11.700	10.992	17,506
2025-08-18	12.400	12.400	11.700	11.800	11.085	34,530
2025-08-15	11.500	12.000	11.500	11.800	11.085	80,907
2025-08-14	11.200	11.400	11.100	11.300	10.616	21,103
2025-08-13	11.100	11.200	11.000	11.200	10.522	17,217
2025-08-08	11.200	11.400	11.100	11.200	10.522	23,600
2025-08-07	11.000	11.400	11.000	11.100	10.428	26,938
2025-08-06	10.600	11.500	10.600	10.900	10.240	50,425
2025-08-05	10.500	10.700	10.500	10.700	10.052	10,559
2025-08-04	10.600	10.700	10.500	10.500	9.864	6,800
2025-08-01	10.700	10.700	10.500	10.500	9.864	22,801
2025-07-31	10.600	10.700	10.500	10.500	9.864	8,700
2025-07-30	10.600	10.700	10.500	10.700	10.052	2,419
2025-07-29	10.500	10.500	10.500	10.500	9.864	500
2025-07-25	10.500	10.700	10.500	10.500	9.864	1,309
2025-07-24	10.600	10.600	10.300	10.500	9.864	7,324
2025-07-23	10.400	10.600	10.400	10.600	9.958	7,009

← NewerPage 5 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.