BKK:YUASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	14.50	14.80	14.50	14.70	14.70	-2.00%	142,984
Feb 27, 2026	14.80	15.20	14.70	15.00	15.00	1.35%	61,334
Feb 26, 2026	14.80	14.90	14.70	14.80	14.80	-	24,486
Feb 25, 2026	14.80	15.00	14.80	14.80	14.80	-	25,709
Feb 24, 2026	14.70	14.80	14.60	14.80	14.80	0.68%	23,558
Feb 23, 2026	14.60	14.80	14.60	14.70	14.70	0.68%	57,745
Feb 20, 2026	14.70	14.90	14.60	14.60	14.60	-0.68%	80,205
Feb 19, 2026	14.70	14.90	14.60	14.70	14.70	0.68%	73,902
Feb 18, 2026	14.70	14.70	14.60	14.60	14.60	-	55,735
Feb 17, 2026	14.70	14.70	14.50	14.60	14.60	1.39%	92,793
Feb 16, 2026	14.00	14.50	14.00	14.40	14.40	3.60%	174,625
Feb 13, 2026	13.80	13.90	13.80	13.90	13.90	0.72%	5,806
Feb 12, 2026	13.90	14.00	13.80	13.80	13.80	-1.43%	4,233
Feb 11, 2026	13.90	14.00	13.80	14.00	14.00	0.72%	14,628
Feb 10, 2026	13.90	13.90	13.70	13.90	13.90	-	26,119
Feb 9, 2026	13.80	13.90	13.80	13.90	13.90	0.72%	6,506
Feb 6, 2026	13.70	13.90	13.70	13.80	13.80	0.73%	27,803
Feb 5, 2026	13.70	13.80	13.60	13.70	13.70	-	3,619
Feb 4, 2026	13.80	13.90	13.70	13.70	13.70	-0.72%	17,504
Feb 3, 2026	13.60	13.90	13.60	13.80	13.80	1.47%	6,617
Feb 2, 2026	13.90	13.90	13.60	13.60	13.60	-2.16%	9,416
Jan 30, 2026	13.80	13.90	13.80	13.90	13.90	0.72%	3,510
Jan 29, 2026	13.70	13.80	13.60	13.80	13.80	1.47%	13,000
Jan 28, 2026	13.50	13.60	13.40	13.60	13.60	-	20,403
Jan 27, 2026	13.80	13.80	13.60	13.60	13.60	-	8,305
Jan 26, 2026	13.80	13.80	13.50	13.60	13.60	-1.45%	10,223
Jan 23, 2026	13.80	13.80	13.70	13.80	13.80	0.73%	1,450
Jan 22, 2026	13.90	13.90	13.70	13.70	13.70	-1.44%	12,723
Jan 21, 2026	13.80	13.90	13.80	13.90	13.90	0.72%	1,801
Jan 20, 2026	13.80	13.90	13.80	13.80	13.80	-	20,725
Jan 19, 2026	13.80	13.80	13.80	13.80	13.80	-	35,056
Jan 16, 2026	13.90	13.90	13.70	13.80	13.80	0.73%	22,210
Jan 15, 2026	13.80	14.00	13.70	13.70	13.70	-0.72%	70,948
Jan 14, 2026	13.80	13.90	13.70	13.80	13.80	0.73%	20,005
Jan 13, 2026	13.80	13.90	13.70	13.70	13.70	-0.72%	42,650
Jan 12, 2026	14.00	14.00	13.70	13.80	13.80	-	24,505
Jan 9, 2026	13.80	13.80	13.70	13.80	13.80	0.73%	21,102
Jan 8, 2026	13.50	13.70	13.50	13.70	13.70	1.48%	27,601
Jan 7, 2026	13.50	13.60	13.40	13.50	13.50	0.75%	25,609
Jan 6, 2026	13.40	13.50	13.30	13.40	13.40	-	20,343
Jan 5, 2026	13.00	13.40	13.00	13.40	13.40	0.75%	21,502
Dec 30, 2025	13.20	13.50	13.20	13.30	13.30	-	20,400
Dec 29, 2025	13.20	13.30	13.10	13.30	13.30	0.76%	8,803
Dec 26, 2025	13.10	13.20	13.10	13.20	13.20	1.54%	51,308
Dec 25, 2025	13.10	13.10	12.90	13.00	13.00	-0.76%	2,336
Dec 24, 2025	13.00	13.10	12.90	13.10	13.10	1.55%	20,606
Dec 23, 2025	12.90	13.00	12.90	12.90	12.90	0.78%	27,711
Dec 22, 2025	12.80	12.90	12.80	12.80	12.80	-0.78%	10,127
Dec 19, 2025	12.80	12.90	12.70	12.90	12.90	1.57%	11,500
Dec 18, 2025	12.80	12.80	12.60	12.70	12.70	-0.78%	21,513