SET · YUASA · stock
Yuasa Battery (Thailand) Public Company Limited (YUASA) stock price history
Every SET trading session of Yuasa Battery (Thailand) Public Company Limited from Aug 9, 2002 to Nov 13, 2026: 5,857 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.
YUASA adjusted close, 2002 to 2026
- THB 24.78
- All time high, 2016
- THB 17.80
- 52 week high, THB 10.33 low
- 5,857
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
YUASA key facts
- Yuasa Battery (Thailand) Public Company Limited (YUASA) closed at THB 16.00 on Nov 13, 2026 on SET.
- YUASA's all time high close is THB 24.78, set on Nov 29, 2016; its all time low close is THB 0.7499 on Oct 8, 2008.
- YUASA's 52 week range is THB 10.33 to THB 17.80.
- YUASA returned +49.4% over the year to Nov 13, 2026 and +18.9% over five years.
- Over ten years YUASA returned -23%, -2.5% a year compounded.
- YUASA's deepest drawdown was -83.1% from Nov 7, 2003 to Oct 8, 2008.
- DataCedar holds 5,857 daily sessions of YUASA history from Aug 9, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YUASA price chart, 2002 to 2026
YUASA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.6% |
| 3 months | +8.1% |
| 6 months | +15.9% |
| Year to date | +28.1% |
| 1 year | +49.4% |
| 3 years | +61.8% |
| 5 years | +18.9% |
| 10 years | -22.7% |
| Since Aug 9, 2002 | +668.6% |
| Compound annual growth, 24.3 years | +8.8% |
YUASA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 24.78 on Nov 29, 2016
- All time low close
- THB 0.7499 on Oct 8, 2008
- 52 week high
- THB 17.80 on Sep 28, 2026
- 52 week low
- THB 10.33 on Nov 14, 2025
- Deepest drawdown
- -83.1% from Nov 7, 2003 to Oct 8, 2008, recovered Jun 17, 2011
- Best single session
- +31.3% on Mar 27, 2003
- Worst single session
- -29.5% on Nov 13, 2014
- Volatility, 1 year annualised
- 19.6%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2002
- 7.7×
- Best calendar year
- 2016, +337%
- Worst calendar year
- 2018, -50%
YUASA 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. 2002 starts on Aug 9, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 12.21 | THB 17.80 | THB 12.21 | THB 16.00 | +28.1% | 6.1M | 212 |
| 2025 | THB 8.95 | THB 12.68 | THB 8.24 | THB 12.49 | +40.9% | 4.8M | 242 |
| 2024 | THB 9.80 | THB 10.82 | THB 8.78 | THB 8.86 | -8.0% | 2.9M | 243 |
| 2023 | THB 11.23 | THB 14.39 | THB 9.38 | THB 9.63 | -12.9% | 22.6M | 228 |
| 2022 | THB 12.80 | THB 20.54 | THB 10.81 | THB 11.06 | -13.6% | 99.1M | 241 |
| 2021 | THB 11.70 | THB 16.88 | THB 11.70 | THB 12.80 | +8.7% | 58.7M | 240 |
| 2020 | THB 10.25 | THB 14.73 | THB 6.71 | THB 11.78 | +14.9% | 48.6M | 243 |
| 2019 | THB 7.44 | THB 13.22 | THB 7.33 | THB 10.25 | +38.5% | 29.4M | 244 |
| 2018 | THB 14.76 | THB 17.44 | THB 7.10 | THB 7.41 | -49.8% | 34.9M | 233 |
| 2017 | THB 21.08 | THB 23.11 | THB 14.61 | THB 14.76 | -29.4% | 170.6M | 241 |
| 2016 | THB 4.93 | THB 25.15 | THB 4.68 | THB 20.89 | +336.5% | 848.5M | 244 |
| 2015 | THB 4.24 | THB 7.38 | THB 3.80 | THB 4.79 | +12.9% | 159.1M | 244 |
| 2014 | THB 5.09 | THB 5.52 | THB 3.48 | THB 4.24 | -16.8% | 10.9M | 245 |
| 2013 | THB 7.90 | THB 8.98 | THB 4.88 | THB 5.09 | -35.5% | 78.2M | 241 |
| 2012 | THB 3.59 | THB 10.94 | THB 3.45 | THB 7.90 | +122.4% | 886.6M | 237 |
| 2011 | THB 2.69 | THB 4.78 | THB 2.22 | THB 3.55 | +31.7% | 625M | 241 |
| 2010 | THB 1.09 | THB 3.23 | THB 1.06 | THB 2.69 | +154.9% | 383.7M | 244 |
| 2009 | THB 1.24 | THB 1.35 | THB 0.7499 | THB 1.06 | -14.9% | 4.9M | 241 |
| 2008 | THB 1.21 | THB 1.67 | THB 0.7499 | THB 1.24 | +2.4% | 23.9M | 247 |
| 2007 | THB 1.60 | THB 1.91 | THB 0.9284 | THB 1.21 | -29.2% | 53.5M | 244 |
| 2006 | THB 2.14 | THB 3.00 | THB 1.19 | THB 1.71 | -20.0% | 18.3M | 242 |
| 2005 | THB 2.97 | THB 3.21 | THB 2.09 | THB 2.14 | -27.9% | 1.6M | 244 |
| 2004 | THB 3.51 | THB 4.25 | THB 2.93 | THB 2.97 | -17.3% | 6.2M | 235 |
| 2003 | THB 2.18 | THB 4.44 | THB 2.12 | THB 3.59 | +64.6% | 79.4M | 240 |
| 2002 | THB 2.22 | THB 2.45 | THB 1.79 | THB 2.18 | n/a | 125.6M | 101 |
YUASA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 16.00 | +2.6% |
| October 2026 | THB 15.60 | -3.1% |
| September 2026 | THB 16.10 | +9.5% |
| August 2026 | THB 14.70 | +0.7% |
| July 2026 | THB 14.60 | +4.3% |
| June 2026 | THB 14.00 | -2.1% |
| May 2026 | THB 14.30 | +3.6% |
| April 2026 | THB 13.80 | -2.1% |
| March 2026 | THB 14.09 | 0.0% |
| February 2026 | THB 14.09 | +7.9% |
| January 2026 | THB 13.06 | +4.5% |
| December 2025 | THB 12.49 | +11.8% |
About the YUASA data
Daily bars. 5,857 sessions from Aug 9, 2002 to Nov 13, 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 Oct 22, 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 9, 2002, 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/set%3AYUASA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- XYZ-R RSXYZ Public Company Limited
- YGG Yggdrazil Group Public Company Limited
- YGG-R Yggdrazil Group Public Company Limited
- YONG Yong Concrete Public Company Limited
- YUASA-R Yuasa Battery (Thailand) Public Company Limited
- ZAA ZALEKTA Public Company Limited
- ZAA-R ZALEKTA Public Company Limited
- ZEN ZEN Corporation Group Public Company Limited
Common questions
YUASA share price history
