Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 315.00 | 316.00 | 314.00 | 314.00 | 272.48 | 2,201 |
| 2024-04-18 | 315.00 | 317.00 | 315.00 | 317.00 | 275.08 | 800 |
| 2024-04-17 | 315.00 | 315.00 | 315.00 | 315.00 | 273.35 | 500 |
| 2024-04-11 | 318.00 | 318.00 | 317.00 | 318.00 | 275.95 | 2,500 |
| 2024-04-10 | 316.00 | 318.00 | 316.00 | 317.00 | 275.08 | 1,300 |
| 2024-04-09 | 315.00 | 317.00 | 315.00 | 315.00 | 273.35 | 1,200 |
| 2024-04-05 | 315.00 | 316.00 | 314.00 | 316.00 | 274.21 | 1,201 |
| 2024-04-04 | 315.00 | 316.00 | 315.00 | 316.00 | 274.21 | 461 |
| 2024-04-03 | 315.00 | 316.00 | 315.00 | 316.00 | 274.21 | 307 |
| 2024-04-02 | 315.00 | 316.00 | 315.00 | 316.00 | 274.21 | 200 |
| 2024-04-01 | 318.00 | 318.00 | 316.00 | 317.00 | 275.08 | 512 |
| 2024-03-28 | 317.00 | 317.00 | 317.00 | 317.00 | 275.08 | 402 |
| 2024-03-27 | 317.00 | 317.00 | 317.00 | 317.00 | 275.08 | 100 |
| 2024-03-26 | 317.00 | 317.00 | 316.00 | 316.00 | 274.21 | 901 |
| 2024-03-25 | 316.00 | 317.00 | 316.00 | 317.00 | 275.08 | 200 |
| 2024-03-22 | 317.00 | 318.00 | 316.00 | 316.00 | 274.21 | 1,100 |
| 2024-03-21 | 315.00 | 316.00 | 314.00 | 316.00 | 274.21 | 962 |
| 2024-03-20 | 316.00 | 316.00 | 316.00 | 316.00 | 274.21 | 200 |
| 2024-03-19 | 317.00 | 317.00 | 315.00 | 315.00 | 273.35 | 2,501 |
| 2024-03-18 | 317.00 | 317.00 | 316.00 | 316.00 | 274.21 | 552 |
| 2024-03-15 | 316.00 | 317.00 | 314.00 | 314.00 | 272.48 | 450 |
| 2024-03-14 | 313.00 | 316.00 | 313.00 | 316.00 | 274.21 | 1,800 |
| 2024-03-12 | 313.00 | 315.00 | 313.00 | 313.00 | 271.61 | 1,600 |
| 2024-03-11 | 314.00 | 315.00 | 313.00 | 315.00 | 273.35 | 500 |
| 2024-03-08 | 310.00 | 313.00 | 310.00 | 313.00 | 271.61 | 1,900 |
| 2024-03-07 | 311.00 | 311.00 | 310.00 | 311.00 | 269.87 | 707 |
| 2024-03-06 | 312.00 | 312.00 | 310.00 | 311.00 | 269.87 | 3,100 |
| 2024-03-05 | 320.00 | 320.00 | 314.00 | 314.00 | 272.48 | 3,600 |
| 2024-03-04 | 316.00 | 320.00 | 316.00 | 320.00 | 277.68 | 700 |
| 2024-03-01 | 319.00 | 320.00 | 316.00 | 316.00 | 274.21 | 900 |
| 2024-02-29 | 319.00 | 320.00 | 314.00 | 318.00 | 275.95 | 3,200 |
| 2024-02-28 | 318.00 | 320.00 | 316.00 | 320.00 | 277.68 | 1,104 |
| 2024-02-27 | 319.00 | 320.00 | 318.00 | 318.00 | 275.95 | 1,000 |
| 2024-02-23 | 324.00 | 324.00 | 320.00 | 320.00 | 277.68 | 1,701 |
| 2024-02-22 | 328.00 | 328.00 | 323.00 | 323.00 | 280.29 | 2,401 |
| 2024-02-21 | 326.00 | 327.00 | 324.00 | 327.00 | 283.76 | 1,700 |
| 2024-02-20 | 325.00 | 328.00 | 325.00 | 328.00 | 284.63 | 1,901 |
| 2024-02-19 | 328.00 | 328.00 | 326.00 | 328.00 | 284.63 | 801 |
| 2024-02-16 | 330.00 | 331.00 | 325.00 | 330.00 | 286.36 | 4,557 |
| 2024-02-15 | 322.00 | 331.00 | 322.00 | 330.00 | 286.36 | 6,794 |
| 2024-02-14 | 318.00 | 322.00 | 318.00 | 322.00 | 279.42 | 3,724 |
| 2024-02-13 | 321.00 | 321.00 | 320.00 | 320.00 | 277.68 | 705 |
| 2024-02-12 | 312.00 | 321.00 | 312.00 | 321.00 | 278.55 | 8,925 |
| 2024-02-09 | 304.00 | 313.00 | 304.00 | 312.00 | 270.74 | 11,304 |
| 2024-02-08 | 305.00 | 305.00 | 303.00 | 303.00 | 262.93 | 1,181 |
| 2024-02-07 | 300.00 | 304.00 | 300.00 | 303.00 | 262.93 | 4,310 |
| 2024-02-06 | 299.00 | 301.00 | 299.00 | 299.00 | 259.46 | 2,100 |
| 2024-02-05 | 299.00 | 299.00 | 299.00 | 299.00 | 259.46 | 1,005 |
| 2024-02-02 | 300.00 | 300.00 | 298.00 | 298.00 | 258.59 | 901 |
| 2024-02-01 | 296.00 | 300.00 | 296.00 | 299.00 | 259.46 | 3,800 |
| 2024-01-31 | 293.00 | 296.00 | 293.00 | 295.00 | 255.99 | 6,400 |
| 2024-01-30 | 291.00 | 292.00 | 291.00 | 292.00 | 253.39 | 2,200 |
| 2024-01-29 | 288.00 | 291.00 | 288.00 | 291.00 | 252.52 | 3,000 |
| 2024-01-26 | 290.00 | 290.00 | 287.00 | 289.00 | 250.78 | 1,801 |
| 2024-01-25 | 287.00 | 289.00 | 287.00 | 287.00 | 249.05 | 700 |
| 2024-01-24 | 289.00 | 290.00 | 289.00 | 290.00 | 251.65 | 1,200 |
| 2024-01-23 | 288.00 | 290.00 | 286.00 | 286.00 | 248.18 | 800 |
| 2024-01-22 | 287.00 | 288.00 | 287.00 | 287.00 | 249.05 | 1,800 |
| 2024-01-19 | 289.00 | 290.00 | 288.00 | 289.00 | 250.78 | 700 |
| 2024-01-18 | 288.00 | 291.00 | 288.00 | 290.00 | 251.65 | 800 |
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.