Yangtze Optical Fibre And Cable Joint Stock Limited Company (BKK:YOFC23)
Thailand · Delayed Price · Currency is THB 5.35
-0.85 (-13.71%)
At close: Oct 15, 2026
BKK:YOFC23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.35 | 5.35 | 5.15 | 5.35 | 5.35 | -13.71% | 23,155 |
| Oct 14, 2026 | 6.45 | 6.45 | 6.00 | 6.20 | 6.20 | -6.77% | 7,819 |
| Oct 12, 2026 | 7.05 | 7.05 | 6.65 | 6.65 | 6.65 | -8.28% | 120 |
| Oct 9, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -2.68% | 2,000 |
| Oct 8, 2026 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | -4.49% | 76,459 |
| Oct 7, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | 2,105 |
| Oct 6, 2026 | 7.70 | 7.80 | 7.65 | 7.80 | 7.80 | 1.30% | 572 |
| Oct 5, 2026 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 2.67% | 4,959 |
| Oct 2, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | - | 3,603 |
| Oct 1, 2026 | 7.50 | 7.55 | 7.00 | 7.50 | 7.50 | 3.45% | 1,037 |
| Sep 30, 2026 | 7.35 | 7.35 | 7.20 | 7.25 | 7.25 | -2.68% | 6,605 |
| Sep 29, 2026 | 6.95 | 7.45 | 6.95 | 7.45 | 7.45 | 11.19% | 18,882 |
| Sep 28, 2026 | 7.00 | 7.00 | 6.65 | 6.70 | 6.70 | -17.79% | 29,921 |
| Sep 25, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | -1.21% | 192 |
| Sep 24, 2026 | 8.15 | 8.25 | 7.90 | 8.25 | 8.25 | -3.51% | 79,119 |
| Sep 23, 2026 | 8.40 | 8.55 | 8.25 | 8.55 | 8.55 | 3.01% | 9,393 |
| Sep 22, 2026 | 8.30 | 8.45 | 8.10 | 8.30 | 8.30 | 5.06% | 66,911 |
| Sep 21, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 1.94% | 2,123 |
| Sep 18, 2026 | 7.80 | 7.90 | 7.75 | 7.75 | 7.75 | -1.90% | 202,989 |
| Sep 17, 2026 | 8.00 | 8.00 | 7.75 | 7.90 | 7.90 | 3.95% | 205,066 |
| Sep 16, 2026 | 7.75 | 7.95 | 7.50 | 7.60 | 7.60 | - | 151,016 |
| Sep 15, 2026 | 7.40 | 7.60 | 7.25 | 7.60 | 7.60 | -0.69% | 140,651 |
| Sep 14, 2026 | 7.80 | 7.80 | 7.45 | 7.70 | 7.65 | -1.91% | 153,912 |
| Sep 11, 2026 | 7.40 | 7.90 | 7.20 | 7.85 | 7.80 | 2.61% | 302,471 |
| Sep 10, 2026 | 7.65 | 7.65 | 7.50 | 7.65 | 7.60 | -2.55% | 103,331 |
| Sep 9, 2026 | 7.85 | 7.85 | 7.55 | 7.85 | 7.80 | 9.03% | 57,665 |
| Sep 8, 2026 | 7.60 | 7.70 | 7.20 | 7.20 | 7.16 | -1.37% | 179,721 |
| Sep 7, 2026 | 7.15 | 7.40 | 7.15 | 7.30 | 7.26 | 8.15% | 1,805 |
| Sep 4, 2026 | 6.80 | 6.85 | 6.70 | 6.75 | 6.71 | -5.59% | 425 |
| Sep 3, 2026 | 6.85 | 7.15 | 6.75 | 7.15 | 7.11 | -4.03% | 224,672 |
| Sep 2, 2026 | 7.25 | 7.60 | 7.25 | 7.45 | 7.40 | 9.56% | 177,655 |
| Sep 1, 2026 | 6.85 | 7.20 | 6.80 | 6.80 | 6.76 | -4.90% | 66,752 |
| Aug 31, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.11 | -0.69% | 2,201 |
| Aug 28, 2026 | 7.25 | 7.35 | 7.20 | 7.20 | 7.16 | -7.10% | 11,543 |
| Aug 27, 2026 | 7.55 | 7.75 | 7.30 | 7.75 | 7.70 | 10.71% | 159,366 |
| Aug 26, 2026 | 7.15 | 7.25 | 6.95 | 7.00 | 6.96 | - | 98,879 |
| Aug 25, 2026 | 6.35 | 7.00 | 6.35 | 7.00 | 6.96 | 14.75% | 405,496 |
| Aug 24, 2026 | 5.85 | 6.10 | 5.65 | 6.10 | 6.06 | 0.83% | 2,051 |
| Aug 21, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.01 | 5.22% | 200,640 |
| Aug 20, 2026 | 5.80 | 5.80 | 5.60 | 5.75 | 5.71 | - | 103,037 |
| Aug 19, 2026 | 5.75 | 5.75 | 5.45 | 5.75 | 5.71 | -7.26% | 60,001 |