Yuasa Battery (Thailand) PCL (BKK:YUASA)
Thailand
· Delayed Price · Currency is THB 13.80
+0.10 (0.73%)
Apr 29, 2026, 3:46 PM ICT
BKK:YUASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | - | 0.73% | 2,304 |
| Apr 28, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 4,100 |
| Apr 27, 2026 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | -1.45% | 7,000 |
| Apr 24, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 7,116 |
| Apr 23, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 8,216 |
| Apr 22, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | - | 17,836 |
| Apr 21, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - | 11,421 |
| Apr 20, 2026 | 13.80 | 13.90 | 13.50 | 13.90 | 13.90 | -6.71% | 127,477 |
| Apr 17, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.00 | -0.67% | 110,551 |
| Apr 16, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 14.09 | - | 50,282 |
| Apr 10, 2026 | 15.00 | 15.00 | 14.70 | 15.00 | 14.09 | - | 33,011 |
| Apr 9, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 14.09 | -0.66% | 7,718 |
| Apr 8, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 14.19 | 1.34% | 25,759 |
| Apr 7, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.00 | - | 12,401 |
| Apr 3, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.00 | -0.67% | 16,502 |
| Apr 2, 2026 | 14.90 | 15.00 | 14.80 | 15.00 | 14.09 | - | 7,700 |
| Apr 1, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 14.09 | - | 17,400 |
| Mar 31, 2026 | 14.90 | 15.10 | 14.80 | 15.00 | 14.09 | - | 57,668 |
| Mar 30, 2026 | 14.90 | 15.00 | 14.80 | 15.00 | 14.09 | - | 4,300 |
| Mar 27, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 14.09 | 0.67% | 22,236 |
| Mar 26, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.00 | 1.36% | 19,922 |
| Mar 25, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 13.81 | - | 16,300 |
| Mar 24, 2026 | 14.80 | 14.90 | 14.70 | 14.70 | 13.81 | -0.68% | 6,830 |
| Mar 23, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 13.90 | - | 11,002 |
| Mar 20, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 13.90 | - | 31,714 |
| Mar 19, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 13.90 | - | 18,502 |
| Mar 18, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 13.90 | 1.37% | 27,600 |
| Mar 17, 2026 | 14.60 | 14.80 | 14.50 | 14.60 | 13.72 | - | 1,268,847 |
| Mar 16, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 13.72 | -0.68% | 11,800 |
| Mar 13, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 13.81 | - | 4,000 |
| Mar 12, 2026 | 14.80 | 14.80 | 14.50 | 14.70 | 13.81 | -0.68% | 7,113 |
| Mar 11, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 13.90 | 2.07% | 25,342 |
| Mar 10, 2026 | 14.40 | 14.50 | 14.30 | 14.50 | 13.62 | 0.69% | 39,704 |
| Mar 9, 2026 | 14.10 | 14.40 | 14.00 | 14.40 | 13.53 | - | 28,522 |
| Mar 6, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 13.53 | 0.70% | 50,603 |
| Mar 5, 2026 | 14.40 | 14.60 | 14.20 | 14.30 | 13.43 | - | 57,210 |
| Mar 4, 2026 | 14.60 | 14.60 | 13.80 | 14.30 | 13.43 | -2.72% | 112,257 |
| Mar 2, 2026 | 14.50 | 14.80 | 14.50 | 14.70 | 13.81 | -2.00% | 142,984 |
| Feb 27, 2026 | 14.80 | 15.20 | 14.70 | 15.00 | 14.09 | 1.35% | 61,334 |
| Feb 26, 2026 | 14.80 | 14.90 | 14.70 | 14.80 | 13.90 | - | 24,486 |
| Feb 25, 2026 | 14.80 | 15.00 | 14.80 | 14.80 | 13.90 | - | 25,709 |
| Feb 24, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 13.90 | 0.68% | 23,558 |
| Feb 23, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 13.81 | 0.68% | 57,745 |
| Feb 20, 2026 | 14.70 | 14.90 | 14.60 | 14.60 | 13.72 | -0.68% | 80,205 |
| Feb 19, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 13.81 | 0.68% | 73,902 |
| Feb 18, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 13.72 | - | 55,735 |
| Feb 17, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 13.72 | 1.39% | 92,793 |
| Feb 16, 2026 | 14.00 | 14.50 | 14.00 | 14.40 | 13.53 | 3.60% | 174,625 |
| Feb 13, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.06 | 0.72% | 5,806 |
| Feb 12, 2026 | 13.90 | 14.00 | 13.80 | 13.80 | 12.96 | -1.43% | 4,233 |
| Feb 11, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 13.15 | 0.72% | 14,628 |
| Feb 10, 2026 | 13.90 | 13.90 | 13.70 | 13.90 | 13.06 | - | 26,119 |
| Feb 9, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.06 | 0.72% | 6,506 |
| Feb 6, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 12.96 | 0.73% | 27,803 |
| Feb 5, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 12.87 | - | 3,619 |
| Feb 4, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 12.87 | -0.72% | 17,504 |
| Feb 3, 2026 | 13.60 | 13.90 | 13.60 | 13.80 | 12.96 | 1.47% | 6,617 |
| Feb 2, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 12.78 | -2.16% | 9,416 |
| Jan 30, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.06 | 0.72% | 3,510 |
| Jan 29, 2026 | 13.70 | 13.80 | 13.60 | 13.80 | 12.96 | 1.47% | 13,000 |
| Jan 28, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 12.78 | - | 20,403 |
| Jan 27, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 12.78 | - | 8,305 |
| Jan 26, 2026 | 13.80 | 13.80 | 13.50 | 13.60 | 12.78 | -1.45% | 10,223 |
| Jan 23, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 12.96 | 0.73% | 1,450 |
| Jan 22, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 12.87 | -1.44% | 12,723 |
| Jan 21, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.06 | 0.72% | 1,801 |
| Jan 20, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 12.96 | - | 20,725 |
| Jan 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 12.96 | - | 35,056 |
| Jan 16, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 12.96 | 0.73% | 22,210 |
| Jan 15, 2026 | 13.80 | 14.00 | 13.70 | 13.70 | 12.87 | -0.72% | 70,948 |
| Jan 14, 2026 | 13.80 | 13.90 | 13.70 | 13.80 | 12.96 | 0.73% | 20,005 |
| Jan 13, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 12.87 | -0.72% | 42,650 |
| Jan 12, 2026 | 14.00 | 14.00 | 13.70 | 13.80 | 12.96 | - | 24,505 |
| Jan 9, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 12.96 | 0.73% | 21,102 |
| Jan 8, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 12.87 | 1.48% | 27,601 |
| Jan 7, 2026 | 13.50 | 13.60 | 13.40 | 13.50 | 12.68 | 0.75% | 25,609 |
| Jan 6, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 12.59 | - | 20,343 |
| Jan 5, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 12.59 | 0.75% | 21,502 |
| Dec 30, 2025 | 13.20 | 13.50 | 13.20 | 13.30 | 12.49 | - | 20,400 |
| Dec 29, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 12.49 | 0.76% | 8,803 |
| Dec 26, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 12.40 | 1.54% | 51,308 |
| Dec 25, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 12.21 | -0.76% | 2,336 |
| Dec 24, 2025 | 13.00 | 13.10 | 12.90 | 13.10 | 12.31 | 1.55% | 20,606 |
| Dec 23, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.12 | 0.78% | 27,711 |
| Dec 22, 2025 | 12.80 | 12.90 | 12.80 | 12.80 | 12.02 | -0.78% | 10,127 |
| Dec 19, 2025 | 12.80 | 12.90 | 12.70 | 12.90 | 12.12 | 1.57% | 11,500 |
| Dec 18, 2025 | 12.80 | 12.80 | 12.60 | 12.70 | 11.93 | -0.78% | 21,513 |
| Dec 17, 2025 | 12.80 | 12.90 | 12.60 | 12.80 | 12.02 | 0.79% | 1,903 |
| Dec 16, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | 11.93 | 0.79% | 29,892 |
| Dec 15, 2025 | 12.40 | 12.80 | 12.40 | 12.60 | 11.84 | 0.80% | 44,801 |
| Dec 12, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 11.74 | - | 9,107 |
| Dec 11, 2025 | 12.70 | 12.70 | 12.40 | 12.50 | 11.74 | -1.57% | 15,600 |
| Dec 9, 2025 | 12.60 | 12.80 | 12.50 | 12.70 | 11.93 | 0.79% | 21,712 |
| Dec 8, 2025 | 12.40 | 12.70 | 12.40 | 12.60 | 11.84 | 3.28% | 66,806 |
| Dec 4, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 11.46 | 0.83% | 14,801 |
| Dec 3, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 11.37 | 0.83% | 8,610 |
| Dec 2, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 11.27 | - | 4,575 |
| Dec 1, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 11.27 | 0.84% | 14,738 |
| Nov 28, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.18 | - | 7,194 |
| Nov 27, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.18 | 1.71% | 20,267 |