Yong Concrete PCL

YONGm
🏛️ thailand →
0.83
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.10 2.12 2.06 2.08 2.4M
2022-12-29 2.12 2.16 2.10 2.12 2.7M
2022-12-28 2.10 2.16 2.08 2.12 3.7M
2022-12-27 2.06 2.14 2.04 2.10 4.8M
2022-12-26 2.08 2.08 2.02 2.04 2.8M
2022-12-23 2.02 2.08 2.02 2.06 5.8M
2022-12-22 2.24 2.24 2.02 2.04 28.0M
2022-12-21 2.18 2.26 2.18 2.22 9.3M
2022-12-20 2.32 2.36 2.16 2.18 25.2M
2022-12-19 2.30 2.36 2.26 2.34 27.2M
2022-12-16 2.28 2.34 2.24 2.30 31.3M
2022-12-15 2.30 2.34 2.18 2.30 37.7M
2022-12-14 2.20 2.26 2.14 2.24 16.6M
2022-12-13 2.28 2.32 2.22 2.22 39.4M
2022-12-09 2.04 2.24 2.04 2.20 48.7M
2022-12-08 2.00 2.08 2.00 2.02 10.9M
2022-12-07 2.00 2.00 1.99 1.99 1.3M
2022-12-06 1.99 2.02 1.99 2.00 1.1M
2022-12-02 2.00 2.02 1.99 2.00 1.2M
2022-12-01 2.00 2.02 2.00 2.00 1.3M
2022-11-30 2.02 2.04 1.99 2.00 1.5M
2022-11-29 2.02 2.06 2.00 2.02 2.1M
2022-11-28 2.02 2.02 2.00 2.00 0.9M
2022-11-25 2.00 2.04 2.00 2.02 0.6M
2022-11-24 2.00 2.02 1.99 2.02 1.4M
2022-11-23 2.00 2.02 2.00 2.00 1.2M
2022-11-22 2.02 2.06 1.99 1.99 2.4M
2022-11-21 2.04 2.06 2.02 2.02 2.7M
2022-11-18 2.10 2.12 2.04 2.04 3.0M
2022-11-17 2.08 2.10 2.04 2.10 3.1M
2022-11-16 2.06 2.08 2.04 2.06 1.4M
2022-11-15 2.04 2.10 2.04 2.06 1.8M
2022-11-14 2.12 2.12 2.04 2.04 4.7M
2022-11-11 2.10 2.18 2.10 2.12 10.2M
2022-11-10 2.10 2.12 2.08 2.08 3.3M
2022-11-09 2.10 2.14 2.08 2.08 6.5M
2022-11-08 2.04 2.16 2.04 2.08 11.7M
2022-11-07 2.06 2.08 2.02 2.04 2.0M
2022-11-04 2.10 2.12 2.06 2.06 6.5M
2022-11-03 1.98 2.10 1.97 2.10 12.0M
2022-11-02 2.00 2.00 1.97 1.97 1.2M
2022-11-01 1.99 2.00 1.98 2.00 1.3M
2022-10-31 1.98 2.02 1.98 1.99 1.9M
2022-10-28 1.99 2.02 1.97 1.97 2.8M
2022-10-27 1.99 2.02 1.98 1.98 2.0M
2022-10-26 1.98 2.04 1.98 1.99 3.0M
2022-10-25 2.02 2.02 1.97 1.97 3.6M
2022-10-21 2.02 2.04 2.00 2.00 1.8M
2022-10-20 2.02 2.10 2.00 2.02 7.9M
2022-10-19 2.02 2.04 1.97 1.99 7.8M
2022-10-18 1.98 2.06 1.97 2.02 11.0M
2022-10-17 2.06 2.06 1.93 1.96 13.1M
2022-10-12 2.10 2.10 2.06 2.06 4.7M
2022-10-11 2.10 2.14 2.06 2.08 5.2M
2022-10-10 2.10 2.12 2.06 2.10 3.8M
2022-10-07 2.18 2.20 2.10 2.12 5.5M
2022-10-06 2.16 2.24 2.16 2.18 6.1M
2022-10-05 2.12 2.22 2.10 2.16 15.3M
2022-10-04 2.14 2.16 2.08 2.10 4.8M
2022-10-03 2.14 2.16 2.06 2.10 6.8M
2022-09-30 2.16 2.18 2.12 2.14 7.7M
2022-09-29 2.24 2.28 2.16 2.16 10.7M
2022-09-28 2.18 2.28 2.18 2.22 17.5M
2022-09-27 2.28 2.32 2.16 2.20 25.4M
2022-09-26 2.36 2.36 2.28 2.28 16.4M
2022-09-23 2.42 2.42 2.36 2.38 11.8M
2022-09-22 2.34 2.44 2.30 2.40 32.9M
2022-09-21 2.30 2.50 2.30 2.34 126.7M
2022-09-20 2.26 2.32 2.22 2.28 9.8M
2022-09-19 2.28 2.32 2.22 2.22 15.4M
2022-09-16 2.32 2.36 2.26 2.26 8.1M
2022-09-15 2.36 2.46 2.30 2.32 25.1M
2022-09-14 2.30 2.38 2.28 2.36 16.7M
2022-09-13 2.26 2.40 2.24 2.36 40.4M
2022-09-12 2.24 2.28 2.24 2.24 10.4M
2022-09-09 2.18 2.30 2.16 2.26 29.2M
2022-09-08 2.22 2.24 2.18 2.18 7.1M
2022-09-07 2.20 2.26 2.18 2.20 18.5M
2022-09-06 2.14 2.22 2.12 2.20 17.6M
2022-09-05 2.12 2.16 2.10 2.12 4.2M
2022-09-02 2.14 2.18 2.10 2.14 8.1M
2022-09-01 2.20 2.20 2.12 2.12 8.1M
2022-08-31 2.22 2.28 2.20 2.20 19.6M
2022-08-30 2.14 2.20 2.14 2.20 8.1M
2022-08-29 2.08 2.14 2.08 2.12 10.0M
2022-08-26 2.12 2.22 2.12 2.16 31.6M
2022-08-25 2.10 2.16 2.08 2.10 20.8M
2022-08-24 2.08 2.16 2.08 2.08 18.8M
2022-08-23 2.18 2.18 2.08 2.08 11.0M
2022-08-22 2.28 2.28 2.14 2.16 18.0M
2022-08-19 2.28 2.34 2.26 2.26 16.3M
2022-08-18 2.28 2.30 2.24 2.26 5.8M
2022-08-17 2.30 2.36 2.26 2.28 15.9M
2022-08-16 2.26 2.30 2.24 2.28 15.3M
2022-08-15 2.32 2.34 2.24 2.24 16.4M
2022-08-11 2.48 2.50 2.28 2.30 36.3M
2022-08-10 2.56 2.62 2.42 2.44 48.7M
2022-08-09 2.54 2.60 2.52 2.56 33.9M
2022-08-08 2.54 2.56 2.48 2.52 26.2M
2022-08-05 2.52 2.64 2.52 2.52 65.3M
2022-08-04 2.56 2.62 2.48 2.52 96.7M
2022-08-03 2.68 2.70 2.46 2.54 106.6M
2022-08-02 4.50 4.50 2.62 2.62 1,162.5M