BKK:YUASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	14.30	14.30	14.30	14.30	-	-0.69%	5,800
Jun 10, 2026	14.40	14.40	14.30	14.40	14.40	-0.69%	5,501
Jun 9, 2026	14.60	14.60	14.50	14.50	14.50	-	700
Jun 8, 2026	14.70	14.70	14.50	14.50	14.50	-	1,903
Jun 5, 2026	14.40	14.50	14.40	14.50	14.50	-	21,400
Jun 4, 2026	14.50	14.50	14.40	14.50	14.50	-	4,803
Jun 2, 2026	14.50	14.60	14.40	14.50	14.50	1.40%	20,900
May 29, 2026	14.30	14.30	14.20	14.30	14.30	-	2,709
May 28, 2026	14.40	14.40	14.10	14.30	14.30	0.70%	4,300
May 27, 2026	14.00	14.50	14.00	14.20	14.20	2.16%	54,509
May 26, 2026	13.90	14.20	13.90	13.90	13.90	-1.42%	15,500
May 25, 2026	13.90	14.10	13.90	14.10	14.10	1.44%	9,001
May 22, 2026	13.80	14.00	13.80	13.90	13.90	-	3,800
May 21, 2026	13.90	14.00	13.90	13.90	13.90	-	1,600
May 20, 2026	13.90	13.90	13.80	13.90	13.90	0.72%	6,081
May 19, 2026	13.90	13.90	13.80	13.80	13.80	-1.43%	3,400
May 18, 2026	14.00	14.00	13.90	14.00	14.00	-	9,070
May 15, 2026	13.80	14.00	13.70	14.00	14.00	1.45%	20,006
May 14, 2026	13.70	13.80	13.60	13.80	13.80	-	8,302
May 13, 2026	13.80	13.90	13.70	13.80	13.80	-0.72%	10,000
May 12, 2026	13.80	13.90	13.70	13.90	13.90	0.72%	9,518
May 11, 2026	13.90	13.90	13.80	13.80	13.80	-	4,847
May 8, 2026	13.80	13.90	13.80	13.80	13.80	-	2,415
May 7, 2026	13.80	13.90	13.80	13.80	13.80	-	4,510
May 6, 2026	13.90	13.90	13.70	13.80	13.80	-0.72%	2,412
May 5, 2026	13.80	13.90	13.70	13.90	13.90	0.72%	4,728
Apr 30, 2026	13.80	13.80	13.70	13.80	13.80	-	3,803
Apr 29, 2026	13.80	13.80	13.80	13.80	13.80	0.73%	2,104
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	-0.70%	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