Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 316.00 | 319.00 | 315.00 | 319.00 | 286.25 | 8,064 |
| 2025-07-22 | 318.00 | 318.00 | 315.00 | 316.00 | 283.55 | 4,449 |
| 2025-07-21 | 318.00 | 319.00 | 317.00 | 317.00 | 284.45 | 2,903 |
| 2025-07-18 | 320.00 | 321.00 | 318.00 | 318.00 | 285.35 | 3,046 |
| 2025-07-17 | 313.00 | 318.00 | 313.00 | 318.00 | 285.35 | 5,564 |
| 2025-07-16 | 314.00 | 314.00 | 312.00 | 313.00 | 280.86 | 3,801 |
| 2025-07-15 | 313.00 | 314.00 | 313.00 | 313.00 | 280.86 | 1,392 |
| 2025-07-14 | 311.00 | 313.00 | 311.00 | 313.00 | 280.86 | 2,100 |
| 2025-07-11 | 311.00 | 312.00 | 310.00 | 310.00 | 278.17 | 2,514 |
| 2025-07-09 | 310.00 | 311.00 | 310.00 | 310.00 | 278.17 | 302 |
| 2025-07-08 | 310.00 | 310.00 | 308.00 | 310.00 | 278.17 | 1,368 |
| 2025-07-07 | 308.00 | 310.00 | 308.00 | 309.00 | 277.27 | 2,022 |
| 2025-07-04 | 307.00 | 309.00 | 307.00 | 309.00 | 277.27 | 1,500 |
| 2025-07-03 | 306.00 | 307.00 | 305.00 | 306.00 | 274.58 | 800 |
| 2025-07-02 | 305.00 | 306.00 | 305.00 | 305.00 | 273.68 | 700 |
| 2025-07-01 | 307.00 | 308.00 | 306.00 | 306.00 | 274.58 | 700 |
| 2025-06-30 | 307.00 | 309.00 | 306.00 | 309.00 | 277.27 | 605 |
| 2025-06-27 | 304.00 | 307.00 | 304.00 | 307.00 | 275.48 | 2,100 |
| 2025-06-26 | 306.00 | 308.00 | 306.00 | 308.00 | 276.37 | 306 |
| 2025-06-25 | 307.00 | 307.00 | 304.00 | 306.00 | 274.58 | 2,001 |
| 2025-06-24 | 306.00 | 309.00 | 306.00 | 306.00 | 274.58 | 3,700 |
| 2025-06-23 | 306.00 | 308.00 | 304.00 | 304.00 | 272.79 | 900 |
| 2025-06-20 | 306.00 | 308.00 | 306.00 | 308.00 | 276.37 | 2,229 |
| 2025-06-19 | 305.00 | 306.00 | 303.00 | 306.00 | 274.58 | 3,621 |
| 2025-06-18 | 306.00 | 306.00 | 305.00 | 306.00 | 274.58 | 1,013 |
| 2025-06-17 | 305.00 | 307.00 | 305.00 | 306.00 | 274.58 | 2,101 |
| 2025-06-16 | 308.00 | 310.00 | 304.00 | 305.00 | 273.68 | 10,742 |
| 2025-06-13 | 310.00 | 312.00 | 308.00 | 310.00 | 278.17 | 11,802 |
| 2025-06-12 | 318.00 | 318.00 | 316.00 | 317.00 | 284.45 | 3,900 |
| 2025-06-11 | 319.00 | 320.00 | 318.00 | 318.00 | 285.35 | 1,700 |
| 2025-06-10 | 321.00 | 321.00 | 319.00 | 320.00 | 287.14 | 2,701 |
| 2025-06-09 | 320.00 | 321.00 | 320.00 | 321.00 | 288.04 | 902 |
| 2025-06-06 | 320.00 | 322.00 | 320.00 | 320.00 | 287.14 | 811 |
| 2025-06-05 | 320.00 | 320.00 | 320.00 | 320.00 | 287.14 | 201 |
| 2025-06-04 | 322.00 | 322.00 | 319.00 | 320.00 | 287.14 | 1,004 |
| 2025-05-30 | 321.00 | 321.00 | 320.00 | 320.00 | 287.14 | 2,902 |
| 2025-05-29 | 320.00 | 324.00 | 320.00 | 323.00 | 289.83 | 4,219 |
| 2025-05-28 | 317.00 | 322.00 | 316.00 | 320.00 | 287.14 | 9,443 |
| 2025-05-27 | 315.00 | 317.00 | 314.00 | 316.00 | 283.55 | 1,626 |
| 2025-05-26 | 315.00 | 315.00 | 314.00 | 315.00 | 282.66 | 3,403 |
| 2025-05-23 | 313.00 | 316.00 | 313.00 | 315.00 | 282.66 | 6,613 |
| 2025-05-22 | 310.00 | 313.00 | 310.00 | 311.00 | 279.07 | 2,026 |
| 2025-05-21 | 310.00 | 312.00 | 310.00 | 310.00 | 278.17 | 4,836 |
| 2025-05-20 | 317.00 | 317.00 | 306.00 | 310.00 | 278.17 | 16,712 |
| 2025-05-19 | 318.00 | 321.00 | 318.00 | 320.00 | 287.14 | 4,148 |
| 2025-05-16 | 314.00 | 318.00 | 314.00 | 317.00 | 284.45 | 7,912 |
| 2025-05-15 | 317.00 | 317.00 | 314.00 | 316.00 | 283.55 | 5,009 |
| 2025-05-14 | 317.00 | 317.00 | 312.00 | 315.00 | 282.66 | 7,828 |
| 2025-05-13 | 310.00 | 316.00 | 310.00 | 315.00 | 282.66 | 7,646 |
| 2025-05-09 | 303.00 | 308.00 | 303.00 | 308.00 | 276.37 | 3,398 |
| 2025-05-08 | 299.00 | 303.00 | 299.00 | 302.00 | 270.99 | 11,508 |
| 2025-05-07 | 298.00 | 299.00 | 298.00 | 298.00 | 267.40 | 2,409 |
| 2025-05-06 | 297.00 | 297.00 | 295.00 | 297.00 | 266.50 | 1,421 |
| 2025-05-02 | 294.00 | 297.00 | 294.00 | 297.00 | 266.50 | 603 |
| 2025-04-30 | 295.00 | 296.00 | 293.00 | 293.00 | 262.92 | 4,403 |
| 2025-04-29 | 294.00 | 294.00 | 292.00 | 294.00 | 263.81 | 1,501 |
| 2025-04-28 | 292.00 | 294.00 | 291.00 | 293.00 | 262.92 | 804 |
| 2025-04-25 | 293.00 | 298.00 | 293.00 | 293.00 | 262.92 | 1,917 |
| 2025-04-24 | 296.00 | 296.00 | 293.00 | 293.00 | 262.92 | 400 |
| 2025-04-23 | 289.00 | 295.00 | 289.00 | 294.00 | 263.81 | 2,101 |
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.