SET · YONG · stock
Yong Concrete Public Company Limited (YONG) stock price history
Every SET trading session of Yong Concrete Public Company Limited from Aug 2, 2022 to Sep 28, 2026: 1,017 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YONG adjusted close, 2022 to 2026
- THB 3.21
- All time high, 2023
- THB 0.9589
- 52 week high, THB 0.5300 low
- 1,017
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
YONG key facts
- Yong Concrete Public Company Limited (YONG) closed at THB 0.6800 on Sep 28, 2026 on SET.
- YONG's all time high close is THB 3.21, set on Apr 20, 2023; its all time low close is THB 0.6329 on Jun 23, 2025.
- YONG's 52 week range is THB 0.5300 to THB 0.9589.
- YONG returned -18.5% over the year to Sep 28, 2026.
- Since Aug 2, 2022 YONG returned -69%, -24.6% a year compounded.
- YONG's deepest drawdown was -80.3% from Apr 20, 2023 to Jun 23, 2025.
- DataCedar holds 1,017 daily sessions of YONG history from Aug 2, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YONG price chart, 2022 to 2026
YONG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -5.6% |
| 6 months | -5.6% |
| Year to date | +1.3% |
| 1 year | -18.5% |
| 3 years | -63.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 2, 2022 | -69.0% |
| Compound annual growth, 4.2 years | -24.6% |
YONG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.21 on Apr 20, 2023
- All time low close
- THB 0.6329 on Jun 23, 2025
- 52 week high
- THB 0.9589 on Sep 29, 2025
- 52 week low
- THB 0.5300 on Apr 27, 2026
- Deepest drawdown
- -80.3% from Apr 20, 2023 to Jun 23, 2025, not yet recovered
- Best single session
- +15.3% on Mar 31, 2025
- Worst single session
- -16.9% on Aug 13, 2024
- Volatility, 1 year annualised
- 32.7%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2023, +1%
- Worst calendar year
- 2024, -45%
YONG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 2, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.6616 | THB 0.7863 | THB 0.5300 | THB 0.6800 | +1.3% | 86.5M | 186 |
| 2025 | THB 0.9566 | THB 1.20 | THB 0.6233 | THB 0.6712 | -29.8% | 470.3M | 242 |
| 2024 | THB 1.79 | THB 2.01 | THB 0.9476 | THB 0.9566 | -45.4% | 183.9M | 243 |
| 2023 | THB 1.77 | THB 3.37 | THB 1.66 | THB 1.75 | +0.7% | 2.8B | 243 |
| 2022 | THB 3.77 | THB 3.77 | THB 1.62 | THB 1.74 | n/a | 2.7B | 103 |
YONG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.6800 | -2.9% |
| August 2026 | THB 0.7000 | -1.4% |
| July 2026 | THB 0.7100 | -2.7% |
| June 2026 | THB 0.7300 | +2.8% |
| May 2026 | THB 0.7100 | -2.7% |
| April 2026 | THB 0.7300 | -1.4% |
| March 2026 | THB 0.7400 | -1.1% |
| February 2026 | THB 0.7479 | +9.9% |
| January 2026 | THB 0.6808 | +1.4% |
| December 2025 | THB 0.6712 | -4.1% |
| November 2025 | THB 0.7000 | -3.9% |
| October 2025 | THB 0.7288 | -17.4% |
About the YONG data
Daily bars. 1,017 sessions from Aug 2, 2022 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 2, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/YONG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- XYZ RSXYZ Public Company Limited
- XYZ-R RSXYZ Public Company Limited
- YGG Yggdrazil Group Public Company Limited
- YGG-R Yggdrazil Group Public Company Limited
- YUASA Yuasa Battery (Thailand) Public Company Limited
- YUASA-R Yuasa Battery (Thailand) Public Company Limited
- ZAA ZALEKTA Public Company Limited
- ZAA-R ZALEKTA Public Company Limited
Common questions
YONG share price history
