Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 335.00 | 336.00 | 335.00 | 336.00 | 291.57 | 2,018 |
| 2024-07-17 | 335.00 | 335.00 | 334.00 | 335.00 | 290.70 | 3,226 |
| 2024-07-16 | 336.00 | 337.00 | 334.00 | 334.00 | 289.83 | 1,670 |
| 2024-07-15 | 334.00 | 338.00 | 334.00 | 335.00 | 290.70 | 4,789 |
| 2024-07-12 | 333.00 | 335.00 | 332.00 | 334.00 | 289.83 | 4,125 |
| 2024-07-11 | 333.00 | 334.00 | 333.00 | 333.00 | 288.96 | 7,119 |
| 2024-07-10 | 332.00 | 333.00 | 332.00 | 332.00 | 288.10 | 2,634 |
| 2024-07-09 | 331.00 | 332.00 | 331.00 | 332.00 | 288.10 | 2,825 |
| 2024-07-08 | 330.00 | 333.00 | 330.00 | 331.00 | 287.23 | 2,521 |
| 2024-07-05 | 333.00 | 333.00 | 330.00 | 331.00 | 287.23 | 4,405 |
| 2024-07-04 | 334.00 | 334.00 | 329.00 | 332.00 | 288.10 | 11,279 |
| 2024-07-03 | 335.00 | 337.00 | 333.00 | 334.00 | 289.83 | 7,688 |
| 2024-07-02 | 337.00 | 338.00 | 335.00 | 337.00 | 292.44 | 3,521 |
| 2024-07-01 | 338.00 | 339.00 | 337.00 | 339.00 | 294.17 | 2,496 |
| 2024-06-28 | 336.00 | 337.00 | 333.00 | 337.00 | 292.44 | 5,501 |
| 2024-06-27 | 338.00 | 342.00 | 334.00 | 335.00 | 290.70 | 10,321 |
| 2024-06-26 | 329.00 | 338.00 | 329.00 | 338.00 | 293.30 | 19,010 |
| 2024-06-25 | 328.00 | 329.00 | 328.00 | 329.00 | 285.49 | 654 |
| 2024-06-24 | 329.00 | 329.00 | 327.00 | 328.00 | 284.63 | 3,816 |
| 2024-06-21 | 329.00 | 329.00 | 328.00 | 329.00 | 285.49 | 2,053 |
| 2024-06-20 | 329.00 | 329.00 | 328.00 | 328.00 | 284.63 | 6,755 |
| 2024-06-19 | 330.00 | 330.00 | 328.00 | 329.00 | 285.49 | 3,514 |
| 2024-06-18 | 331.00 | 333.00 | 330.00 | 331.00 | 287.23 | 9,281 |
| 2024-06-17 | 325.00 | 332.00 | 325.00 | 328.00 | 284.63 | 24,924 |
| 2024-06-14 | 319.00 | 323.00 | 319.00 | 323.00 | 280.29 | 4,908 |
| 2024-06-13 | 319.00 | 320.00 | 319.00 | 319.00 | 276.82 | 907 |
| 2024-06-12 | 320.00 | 320.00 | 318.00 | 318.00 | 275.95 | 1,076 |
| 2024-06-11 | 318.00 | 318.00 | 316.00 | 316.00 | 274.21 | 1,400 |
| 2024-06-10 | 319.00 | 319.00 | 315.00 | 315.00 | 273.35 | 5,060 |
| 2024-06-07 | 319.00 | 319.00 | 318.00 | 318.00 | 275.95 | 1,362 |
| 2024-06-06 | 324.00 | 324.00 | 317.00 | 318.00 | 275.95 | 9,328 |
| 2024-06-05 | 322.00 | 323.00 | 322.00 | 323.00 | 280.29 | 2,530 |
| 2024-06-04 | 321.00 | 323.00 | 321.00 | 321.00 | 278.55 | 1,822 |
| 2024-05-31 | 321.00 | 323.00 | 321.00 | 321.00 | 278.55 | 4,300 |
| 2024-05-30 | 321.00 | 321.00 | 321.00 | 321.00 | 278.55 | 1,189 |
| 2024-05-29 | 320.00 | 321.00 | 318.00 | 321.00 | 278.55 | 6,001 |
| 2024-05-28 | 318.00 | 323.00 | 318.00 | 323.00 | 280.29 | 3,832 |
| 2024-05-27 | 324.00 | 324.00 | 320.00 | 320.00 | 277.68 | 6,132 |
| 2024-05-24 | 321.00 | 322.00 | 320.00 | 322.00 | 279.42 | 1,501 |
| 2024-05-23 | 320.00 | 322.00 | 320.00 | 322.00 | 279.42 | 5,410 |
| 2024-05-21 | 327.00 | 327.00 | 320.00 | 321.00 | 278.55 | 14,633 |
| 2024-05-20 | 327.00 | 328.00 | 327.00 | 328.00 | 284.63 | 5,297 |
| 2024-05-17 | 327.00 | 329.00 | 325.00 | 327.00 | 283.76 | 15,793 |
| 2024-05-16 | 327.00 | 328.00 | 326.00 | 328.00 | 284.63 | 1,600 |
| 2024-05-15 | 328.00 | 328.00 | 326.00 | 327.00 | 283.76 | 2,015 |
| 2024-05-14 | 327.00 | 328.00 | 326.00 | 328.00 | 284.63 | 6,792 |
| 2024-05-13 | 327.00 | 328.00 | 326.00 | 327.00 | 283.76 | 5,135 |
| 2024-05-10 | 327.00 | 327.00 | 325.00 | 327.00 | 283.76 | 1,000 |
| 2024-05-09 | 324.00 | 326.00 | 324.00 | 326.00 | 282.89 | 2,200 |
| 2024-05-08 | 324.00 | 324.00 | 322.00 | 322.00 | 279.42 | 2,900 |
| 2024-05-07 | 325.00 | 327.00 | 324.00 | 325.00 | 282.02 | 5,922 |
| 2024-05-03 | 327.00 | 327.00 | 325.00 | 326.00 | 282.89 | 2,700 |
| 2024-05-02 | 327.00 | 328.00 | 327.00 | 327.00 | 283.76 | 4,800 |
| 2024-04-30 | 323.00 | 327.00 | 322.00 | 326.00 | 282.89 | 5,708 |
| 2024-04-29 | 319.00 | 323.00 | 318.00 | 323.00 | 280.29 | 6,670 |
| 2024-04-26 | 318.00 | 319.00 | 318.00 | 319.00 | 276.82 | 1,901 |
| 2024-04-25 | 316.00 | 317.00 | 316.00 | 317.00 | 275.08 | 1,600 |
| 2024-04-24 | 316.00 | 316.00 | 316.00 | 316.00 | 274.21 | 1,600 |
| 2024-04-23 | 316.00 | 316.00 | 315.00 | 315.00 | 273.35 | 500 |
| 2024-04-22 | 314.00 | 317.00 | 314.00 | 314.00 | 272.48 | 2,002 |
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.