Skip to main content
Yong Concrete PCL (BKK:YONG)
Thailand flag Thailand · Delayed Price · Currency is THB
0.730
+0.020 (2.82%)
Apr 29, 2026, 3:32 PM ICT

Yong Concrete PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.700.720.700.710.71-219,000
Apr 27, 20260.750.760.530.710.71-5.33%806,000
Apr 24, 20260.730.750.730.750.75-28,600
Apr 23, 20260.740.750.730.750.75-170,900
Apr 22, 20260.750.770.740.750.75-240,400
Apr 21, 20260.740.750.730.750.751.35%129,600
Apr 20, 20260.750.780.730.740.74-433,802
Apr 17, 20260.760.760.730.740.74-1.33%147,502
Apr 16, 20260.730.770.720.750.752.74%1,635,805
Apr 10, 20260.730.730.720.730.731.39%47,700
Apr 9, 20260.730.750.720.720.72-1.37%131,700
Apr 8, 20260.740.740.720.730.731.39%64,301
Apr 7, 20260.710.740.710.720.72-1.37%286,500
Apr 3, 20260.740.740.730.730.73-93,800
Apr 2, 20260.720.760.720.730.73-1,385,900
Apr 1, 20260.730.730.720.730.73-1.35%167,100
Mar 31, 20260.740.740.720.740.741.37%66,100
Mar 30, 20260.710.740.710.730.731.39%134,402
Mar 27, 20260.690.730.690.720.722.86%283,801
Mar 26, 20260.680.700.680.700.702.94%99,300
Mar 25, 20260.690.700.680.680.68-42,800
Mar 24, 20260.690.700.680.680.68-22,900
Mar 23, 20260.690.700.680.680.68-27,400
Mar 20, 20260.700.700.650.680.68-4.23%850,900
Mar 19, 20260.700.710.690.710.712.90%65,100
Mar 18, 20260.710.720.690.690.69-2.82%137,100
Mar 17, 20260.720.720.690.710.71-169,900
Mar 16, 20260.740.740.700.710.71-1.39%125,399
Mar 13, 20260.730.730.710.720.721.41%28,900
Mar 12, 20260.700.730.700.710.711.43%49,200
Mar 11, 20260.690.710.690.700.70-1.41%63,001
Mar 10, 20260.690.710.690.710.71-68,940
Mar 9, 20260.690.710.690.710.71-1.39%50,000
Mar 6, 20260.710.730.690.720.722.86%83,811
Mar 5, 20260.680.710.680.700.701.45%103,000
Mar 4, 20260.690.710.660.690.69-5.48%760,100
Mar 2, 20260.750.760.730.730.70-6.41%930,701
Feb 27, 20260.780.790.770.780.75-202,439
Feb 26, 20260.750.790.750.780.754.00%907,103
Feb 25, 20260.770.780.750.750.72-1.32%917,131
Feb 24, 20260.760.770.740.760.731.33%436,000
Feb 23, 20260.780.800.740.750.72-3.85%524,901
Feb 20, 20260.800.800.760.780.75-1.27%1,272,502
Feb 19, 20260.780.820.770.790.761.28%2,450,803
Feb 18, 20260.750.800.750.780.754.00%2,204,200
Feb 17, 20260.730.760.730.750.722.74%443,002
Feb 16, 20260.730.750.730.730.70-1.35%230,000
Feb 13, 20260.760.760.730.740.71-1.33%549,601
Feb 12, 20260.720.750.710.750.724.17%1,835,500
Feb 11, 20260.710.720.710.720.691.41%195,442
Feb 10, 20260.720.720.700.710.68-588,500
Feb 9, 20260.700.720.690.710.682.90%544,200
Feb 6, 20260.710.710.690.690.66-2.82%677,300
Feb 5, 20260.700.710.690.710.681.43%197,200
Feb 4, 20260.710.720.700.700.67-1.41%302,601
Feb 3, 20260.720.730.710.710.68-1.39%731,800
Feb 2, 20260.720.740.720.720.691.41%1,480,600
Jan 30, 20260.720.770.710.710.68-1.39%8,821,701
Jan 29, 20260.710.730.700.720.691.41%1,842,700
Jan 28, 20260.690.730.690.710.682.90%3,435,500
Jan 27, 20260.690.700.680.690.66-298,400
Jan 26, 20260.680.690.680.690.66-56,703
Jan 23, 20260.690.700.680.690.661.47%828,428
Jan 22, 20260.690.720.680.680.65-2.86%950,349
Jan 21, 20260.690.710.680.700.671.45%339,300
Jan 20, 20260.690.720.690.690.66-1,226,800
Jan 19, 20260.690.710.690.690.66-512,901
Jan 16, 20260.680.700.670.690.661.47%293,600
Jan 15, 20260.670.680.660.680.653.03%86,501
Jan 14, 20260.670.680.660.660.63-1.49%142,900
Jan 13, 20260.670.690.660.670.64-432,200
Jan 12, 20260.680.700.670.670.64-2.90%662,211
Jan 9, 20260.680.700.680.690.66-1.43%78,500
Jan 8, 20260.690.710.690.700.672.94%328,180
Jan 7, 20260.700.720.680.680.65-2.86%1,545,350
Jan 6, 20260.710.710.690.700.671.45%228,500
Jan 5, 20260.690.720.690.690.66-1.43%799,800
Dec 30, 20250.690.730.690.700.672.94%2,112,100
Dec 29, 20250.710.710.680.680.65-2.86%134,100
Dec 26, 20250.690.710.690.700.671.45%146,502
Dec 25, 20250.710.710.690.690.66-1.43%174,400
Dec 24, 20250.700.710.690.700.67-158,800
Dec 23, 20250.670.710.670.700.672.94%965,600
Dec 22, 20250.710.720.680.680.65-5.56%2,930,100
Dec 19, 20250.710.720.710.720.691.41%39,800
Dec 18, 20250.720.730.700.710.68-2.74%748,700
Dec 17, 20250.720.740.710.730.70-790,100
Dec 16, 20250.730.730.710.730.70-61,900
Dec 15, 20250.720.730.710.730.701.39%176,000
Dec 12, 20250.720.730.710.720.69-1.37%274,205
Dec 11, 20250.730.740.720.730.70-531,800
Dec 9, 20250.700.740.700.730.702.82%1,029,729
Dec 8, 20250.720.730.710.710.68-2.74%403,500
Dec 4, 20250.730.730.710.730.70-201,900
Dec 3, 20250.730.740.720.730.70-221,700
Dec 2, 20250.730.740.730.730.70-1.35%170,900
Dec 1, 20250.730.740.730.740.711.37%151,652
Nov 28, 20250.730.740.720.730.701.39%445,900
Nov 27, 20250.710.810.700.720.692.86%2,926,700
Nov 26, 20250.720.730.700.700.67-2.78%161,500