Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 353.00 | 354.00 | 351.00 | 351.00 | 293.18 | 2,638 |
| 2022-06-15 | 355.00 | 355.00 | 354.00 | 354.00 | 295.69 | 525 |
| 2022-06-14 | 355.00 | 355.00 | 352.00 | 354.00 | 295.69 | 4,002 |
| 2022-06-13 | 356.00 | 356.00 | 353.00 | 353.00 | 294.85 | 3,700 |
| 2022-06-10 | 357.00 | 357.00 | 356.00 | 356.00 | 297.36 | 1,200 |
| 2022-06-09 | 356.00 | 358.00 | 356.00 | 358.00 | 299.03 | 900 |
| 2022-06-08 | 356.00 | 356.00 | 353.00 | 356.00 | 297.36 | 4,704 |
| 2022-06-07 | 356.00 | 356.00 | 356.00 | 356.00 | 297.36 | 718 |
| 2022-06-06 | 356.00 | 357.00 | 356.00 | 357.00 | 298.19 | 1,503 |
| 2022-06-02 | 355.00 | 356.00 | 355.00 | 356.00 | 297.36 | 1,800 |
| 2022-06-01 | 356.00 | 357.00 | 356.00 | 356.00 | 297.36 | 2,910 |
| 2022-05-31 | 357.00 | 357.00 | 356.00 | 356.00 | 297.36 | 2,902 |
| 2022-05-30 | 356.00 | 358.00 | 356.00 | 357.00 | 298.19 | 4,104 |
| 2022-05-27 | 356.00 | 357.00 | 356.00 | 357.00 | 298.19 | 1,805 |
| 2022-05-26 | 356.00 | 357.00 | 356.00 | 356.00 | 297.36 | 3,317 |
| 2022-05-25 | 356.00 | 356.00 | 355.00 | 356.00 | 297.36 | 2,420 |
| 2022-05-24 | 355.00 | 357.00 | 355.00 | 356.00 | 297.36 | 2,545 |
| 2022-05-23 | 354.00 | 359.00 | 354.00 | 355.00 | 296.52 | 6,079 |
| 2022-05-20 | 363.00 | 363.00 | 352.00 | 355.00 | 296.52 | 21,000 |
| 2022-05-19 | 365.00 | 365.00 | 364.00 | 364.00 | 304.04 | 900 |
| 2022-05-18 | 365.00 | 365.00 | 364.00 | 364.00 | 304.04 | 700 |
| 2022-05-17 | 365.00 | 365.00 | 364.00 | 364.00 | 304.04 | 1,500 |
| 2022-05-13 | 363.00 | 365.00 | 363.00 | 365.00 | 304.87 | 1,700 |
| 2022-05-12 | 364.00 | 365.00 | 363.00 | 363.00 | 303.20 | 3,500 |
| 2022-05-11 | 365.00 | 365.00 | 364.00 | 364.00 | 304.04 | 1,100 |
| 2022-05-10 | 365.00 | 366.00 | 363.00 | 366.00 | 305.71 | 1,600 |
| 2022-05-09 | 365.00 | 365.00 | 364.00 | 365.00 | 304.87 | 1,100 |
| 2022-05-06 | 365.00 | 366.00 | 364.00 | 366.00 | 305.71 | 2,700 |
| 2022-05-05 | 365.00 | 367.00 | 365.00 | 367.00 | 306.54 | 3,000 |
| 2022-05-03 | 366.00 | 366.00 | 365.00 | 365.00 | 304.87 | 1,600 |
| 2022-04-29 | 366.00 | 367.00 | 365.00 | 366.00 | 305.71 | 3,800 |
| 2022-04-28 | 365.00 | 366.00 | 365.00 | 366.00 | 305.71 | 1,400 |
| 2022-04-27 | 365.00 | 366.00 | 365.00 | 366.00 | 305.71 | 1,300 |
| 2022-04-26 | 365.00 | 367.00 | 365.00 | 366.00 | 305.71 | 900 |
| 2022-04-25 | 366.00 | 367.00 | 365.00 | 365.00 | 304.87 | 1,300 |
| 2022-04-22 | 368.00 | 368.00 | 366.00 | 366.00 | 305.71 | 1,400 |
| 2022-04-21 | 366.00 | 368.00 | 366.00 | 367.00 | 306.54 | 1,800 |
| 2022-04-20 | 365.00 | 367.00 | 365.00 | 367.00 | 306.54 | 1,700 |
| 2022-04-19 | 365.00 | 365.00 | 364.00 | 365.00 | 304.87 | 700 |
| 2022-04-18 | 365.00 | 366.00 | 365.00 | 365.00 | 304.87 | 1,300 |
| 2022-04-12 | 366.00 | 366.00 | 364.00 | 365.00 | 304.87 | 4,400 |
| 2022-04-11 | 367.00 | 368.00 | 366.00 | 366.00 | 305.71 | 800 |
| 2022-04-08 | 366.00 | 368.00 | 366.00 | 367.00 | 306.54 | 2,500 |
| 2022-04-07 | 365.00 | 367.00 | 365.00 | 367.00 | 306.54 | 4,000 |
| 2022-04-05 | 366.00 | 366.00 | 366.00 | 366.00 | 305.71 | 3,400 |
| 2022-04-04 | 368.00 | 369.00 | 366.00 | 366.00 | 305.71 | 2,400 |
| 2022-04-01 | 366.00 | 368.00 | 366.00 | 368.00 | 307.38 | 1,100 |
| 2022-03-31 | 366.00 | 369.00 | 366.00 | 366.00 | 305.71 | 7,400 |
| 2022-03-30 | 368.00 | 368.00 | 366.00 | 367.00 | 306.54 | 7,000 |
| 2022-03-29 | 368.00 | 369.00 | 368.00 | 368.00 | 307.38 | 800 |
| 2022-03-28 | 367.00 | 368.00 | 367.00 | 368.00 | 307.38 | 200 |
| 2022-03-25 | 368.00 | 368.00 | 367.00 | 368.00 | 307.38 | 1,300 |
| 2022-03-24 | 370.00 | 371.00 | 368.00 | 368.00 | 307.38 | 1,609 |
| 2022-03-23 | 369.00 | 369.00 | 368.00 | 368.00 | 307.38 | 1,718 |
| 2022-03-22 | 370.00 | 370.00 | 369.00 | 369.00 | 308.21 | 1,900 |
| 2022-03-21 | 370.00 | 371.00 | 370.00 | 370.00 | 309.05 | 1,900 |
| 2022-03-18 | 370.00 | 372.00 | 369.00 | 372.00 | 310.72 | 1,700 |
| 2022-03-17 | 372.00 | 372.00 | 371.00 | 371.00 | 309.88 | 700 |
| 2022-03-16 | 370.00 | 372.00 | 370.00 | 372.00 | 310.72 | 1,200 |
| 2022-03-15 | 370.00 | 370.00 | 370.00 | 370.00 | 309.05 | 400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 16.0000 THB |
| 2025-08-04 | 17.8000 THB |
| 2024-08-01 | 11.2000 THB |
| 2023-08-03 | 4.1000 THB |
| 2022-08-03 | 8.5500 THB |
| 2021-07-30 | 25.2500 THB |
| 2020-07-30 | 15.7000 THB |
| 2019-08-01 | 4.5500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.