SET · YUASA-R · stock

Yuasa Battery (Thailand) Public Company Limited (YUASA-R) stock price history

Every SET trading session of Yuasa Battery (Thailand) Public Company Limited from Dec 25, 2007 to Sep 28, 2026: 3,548 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.

Get YUASA-R data, free keyYear by year table

YUASA-R adjusted close, 2007 to 2026

YUASA-RYuasa Battery
THB 14.90+38.0% over one year
2010201520202025
THB 22.00
All time high, 2017
THB 15.10
52 week high, THB 10.52 low
3,548
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

YUASA-R key facts

  • Yuasa Battery (Thailand) Public Company Limited (YUASA-R) closed at THB 14.90 on Sep 28, 2026 on SET.
  • YUASA-R's all time high close is THB 22.00, set on Jul 4, 2017; its all time low close is THB 0.7792 on Oct 8, 2008.
  • YUASA-R's 52 week range is THB 10.52 to THB 15.10.
  • YUASA-R returned +38.0% over the year to Sep 28, 2026 and +7.4% over five years.
  • Over ten years YUASA-R returned +1,776%, +34.1% a year compounded.
  • YUASA-R's deepest drawdown was -69.1% from Jul 4, 2017 to Mar 18, 2020.
  • DataCedar holds 3,548 daily sessions of YUASA-R history from Dec 25, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

YUASA-R price chart, 2007 to 2026

YUASA-R adjusted close, Dec 25, 2007 to Sep 28, 2026THB 0.7792THB 2.33THB 6.94THB 20.732010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

YUASA-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.7%
3 months+0.6%
6 months+7.2%
Year to date+38.0%
1 year+38.0%
3 years+24.1%
5 years+7.4%
10 years+1,776%
Since Dec 25, 2007+1,081%
Compound annual growth, 18.8 years+14.1%

YUASA-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 22.00 on Jul 4, 2017
All time low close
THB 0.7792 on Oct 8, 2008
52 week high
THB 15.10 on Sep 15, 2026
52 week low
THB 10.52 on Sep 30, 2025
Deepest drawdown
-69.1% from Jul 4, 2017 to Mar 18, 2020, not yet recovered
Best single session
+2,162% on Apr 4, 2017
Worst single session
-29.7% on Jan 28, 2025
Volatility, 1 year annualised
22.5%
Sessions closing higher, 1 year
7%
Growth of 1 since 2007
11.8×
Best calendar year
2017, +1,790%
Worst calendar year
2009, -39%

YUASA-R 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. 2007 starts on Dec 25, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 10.80THB 15.10THB 10.80THB 14.90+38.0%71.3K186
2025THB 12.37THB 12.37THB 8.66THB 10.80-12.7%199K242
2024THB 12.01THB 12.37THB 12.01THB 12.37+3.0%0243
2023THB 11.21THB 14.47THB 11.21THB 12.01+7.1%355.8K243
2022THB 12.91THB 20.57THB 11.21THB 11.21-13.2%2.8M241
2021THB 11.89THB 16.85THB 11.89THB 12.91+8.6%1.3M241
2020THB 10.59THB 14.38THB 6.80THB 11.89+12.3%880K243
2019THB 12.44THB 12.44THB 10.20THB 10.59-14.9%62.4K244
2018THB 15.01THB 17.43THB 12.44THB 12.44-17.1%472.6K245
2017THB 17.96THB 22.25THB 14.73THB 15.01+1,790%2.4M180
2013THB 0.7941THB 0.7941THB 0.7941THB 0.79410.0%011
2012THB 0.7941THB 0.7941THB 0.7941THB 0.79410.0%0245
2011THB 0.7941THB 0.7941THB 0.7941THB 0.79410.0%0244
2010THB 0.7941THB 0.7941THB 0.7941THB 0.79410.0%0244
2009THB 1.29THB 1.30THB 0.7792THB 0.7941-38.5%798.8K245
2008THB 1.26THB 1.74THB 0.7792THB 1.29+2.4%23.1M247
2007THB 1.18THB 1.33THB 1.18THB 1.26n/a20.2K4

YUASA-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 14.90+0.7%
August 2026THB 14.80-0.0%
July 2026THB 14.800.0%
June 2026THB 14.800.0%
May 2026THB 14.800.0%
April 2026THB 14.80+6.5%
March 2026THB 13.90-0.6%
February 2026THB 13.99+8.0%
January 2026THB 12.96+20.0%
December 2025THB 10.800.0%
November 2025THB 10.800.0%
October 2025THB 10.80+2.7%

About the YUASA-R data

Daily bars. 3,548 sessions from Dec 25, 2007 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 29, 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 Dec 25, 2007, 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/YUASA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • YGG Yggdrazil Group Public Company Limited
  • YGG-R Yggdrazil Group Public Company Limited
  • YONG Yong Concrete Public Company Limited
  • YUASA Yuasa Battery (Thailand) Public Company Limited
  • ZAA ZALEKTA Public Company Limited
  • ZAA-R ZALEKTA Public Company Limited
  • ZEN ZEN Corporation Group Public Company Limited
  • ZEN-R ZEN Corporation Group Public Company Limited

Common questions

YUASA-R share price history

Start with any symbol.

Start free