Yuasa Battery (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	11.000	11.200	11.000	11.200	9.929	5,302
2024-10-18	11.000	11.100	11.000	11.000	9.751	13,300
2024-10-17	11.200	11.200	11.000	11.000	9.751	4,701
2024-10-16	11.000	11.100	11.000	11.100	9.840	7,601
2024-10-15	11.300	11.300	11.100	11.100	9.840	27,300
2024-10-11	11.300	11.400	11.300	11.300	10.017	1,600
2024-10-10	11.400	11.400	11.100	11.300	10.017	12,417
2024-10-09	11.400	11.400	11.400	11.400	10.106	2,500
2024-10-08	11.500	11.600	11.500	11.500	10.195	3,300
2024-10-07	11.300	11.500	11.300	11.500	10.195	5,000
2024-10-04	11.400	11.400	11.300	11.300	10.017	8,900
2024-10-03	11.400	11.700	11.400	11.400	10.106	6,200
2024-10-02	11.500	11.500	11.400	11.400	10.106	10,201
2024-10-01	11.700	11.700	11.500	11.600	10.283	13,705
2024-09-30	11.400	11.500	11.400	11.400	10.106	4,200
2024-09-27	11.400	11.400	11.100	11.400	10.106	44,501
2024-09-26	11.500	11.500	11.400	11.400	10.106	5,208
2024-09-25	11.300	11.500	11.300	11.500	10.195	9,801
2024-09-24	11.500	11.500	11.400	11.500	10.195	20,713
2024-09-23	11.800	11.800	11.200	11.400	10.106	63,813
2024-09-20	11.700	11.900	11.700	11.700	10.372	5,200
2024-09-19	12.000	12.000	11.700	11.700	10.372	10,201
2024-09-18	11.700	11.700	11.500	11.700	10.372	12,848
2024-09-17	11.600	11.900	11.600	11.700	10.372	4,500
2024-09-16	11.800	12.000	11.500	11.600	10.283	61,305
2024-09-13	12.000	12.000	11.800	11.800	10.461	30,702
2024-09-12	11.900	12.200	11.900	12.000	10.638	19,300
2024-09-11	11.900	11.900	11.800	11.900	10.549	3,808
2024-09-10	11.800	11.900	11.800	11.900	10.549	5,308
2024-09-09	12.200	12.200	11.800	11.800	10.461	30,510
2024-09-06	12.100	12.100	11.700	12.000	10.638	29,807
2024-09-05	12.200	12.200	11.900	12.000	10.638	12,001
2024-09-04	12.200	12.300	11.900	12.200	10.815	49,410
2024-09-03	12.600	13.100	12.300	12.400	10.992	217,806
2024-09-02	11.700	12.500	11.400	12.000	10.638	155,403
2024-08-30	11.000	11.800	11.000	11.400	10.106	41,905
2024-08-29	11.000	11.000	11.000	11.000	9.751	20,501
2024-08-28	11.000	11.000	11.000	11.000	9.751	9,301
2024-08-27	10.800	11.100	10.800	11.100	9.840	18,201
2024-08-26	10.900	10.900	10.800	10.800	9.574	5,000
2024-08-23	10.800	11.000	10.800	11.000	9.751	12,703
2024-08-22	10.800	10.800	10.700	10.800	9.574	5,202
2024-08-21	10.900	11.000	10.800	10.800	9.574	1,102
2024-08-20	10.800	10.900	10.700	10.800	9.574	10,900
2024-08-19	10.800	10.800	10.500	10.800	9.574	17,700
2024-08-16	10.900	10.900	10.700	10.700	9.485	7,800
2024-08-15	10.900	10.900	10.800	10.900	9.663	4,002
2024-08-14	11.000	11.000	10.900	10.900	9.663	5,201
2024-08-13	11.300	11.400	10.900	11.000	9.751	23,800
2024-08-09	10.900	10.900	10.500	10.500	9.308	2,400
2024-08-08	10.300	10.800	10.300	10.800	9.574	1,100
2024-08-07	10.600	10.600	10.500	10.600	9.397	3,700
2024-08-06	10.400	10.500	10.400	10.500	9.308	8,304
2024-08-05	10.500	10.500	10.100	10.400	9.220	14,805
2024-08-02	10.700	10.700	10.500	10.600	9.397	14,904
2024-08-01	10.900	10.900	10.800	10.800	9.574	11,029
2024-07-31	11.000	11.000	10.900	10.900	9.663	6,400
2024-07-30	11.000	11.000	10.900	11.000	9.751	6,601
2024-07-26	10.800	11.000	10.800	11.000	9.751	8,112
2024-07-25	11.000	11.000	10.800	10.800	9.574	9,831

← NewerPage 9 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.