Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-17 | 290.00 | 291.00 | 288.00 | 288.00 | 249.92 | 2,100 |
| 2024-01-16 | 291.00 | 292.00 | 290.00 | 291.00 | 252.52 | 900 |
| 2024-01-15 | 290.00 | 291.00 | 290.00 | 290.00 | 251.65 | 3,001 |
| 2024-01-11 | 290.00 | 290.00 | 290.00 | 290.00 | 251.65 | 100 |
| 2024-01-10 | 290.00 | 290.00 | 290.00 | 290.00 | 251.65 | 1,200 |
| 2024-01-09 | 288.00 | 288.00 | 287.00 | 288.00 | 249.92 | 1,200 |
| 2024-01-08 | 289.00 | 289.00 | 288.00 | 288.00 | 249.92 | 200 |
| 2024-01-05 | 290.00 | 290.00 | 289.00 | 289.00 | 250.78 | 200 |
| 2024-01-04 | 290.00 | 291.00 | 290.00 | 291.00 | 252.52 | 200 |
| 2024-01-03 | 290.00 | 291.00 | 287.00 | 288.00 | 249.92 | 917 |
| 2024-01-02 | 288.00 | 290.00 | 288.00 | 290.00 | 251.65 | 1,100 |
| 2023-12-28 | 287.00 | 288.00 | 287.00 | 287.00 | 249.05 | 2,402 |
| 2023-12-27 | 285.00 | 286.00 | 285.00 | 286.00 | 248.18 | 400 |
| 2023-12-26 | 286.00 | 286.00 | 284.00 | 284.00 | 246.44 | 1,300 |
| 2023-12-25 | 288.00 | 288.00 | 286.00 | 286.00 | 248.18 | 300 |
| 2023-12-22 | 285.00 | 287.00 | 285.00 | 287.00 | 249.05 | 530 |
| 2023-12-21 | 283.00 | 285.00 | 283.00 | 285.00 | 247.31 | 202 |
| 2023-12-20 | 289.00 | 289.00 | 285.00 | 286.00 | 248.18 | 800 |
| 2023-12-19 | 288.00 | 288.00 | 288.00 | 288.00 | 249.92 | 100 |
| 2023-12-18 | 288.00 | 288.00 | 286.00 | 287.00 | 249.05 | 300 |
| 2023-12-15 | 285.00 | 286.00 | 285.00 | 286.00 | 248.18 | 1,100 |
| 2023-12-14 | 282.00 | 284.00 | 282.00 | 283.00 | 245.58 | 500 |
| 2023-12-13 | 283.00 | 283.00 | 283.00 | 283.00 | 245.58 | 1,100 |
| 2023-12-12 | 285.00 | 288.00 | 284.00 | 284.00 | 246.44 | 2,000 |
| 2023-12-08 | 286.00 | 286.00 | 285.00 | 285.00 | 247.31 | 1,000 |
| 2023-12-07 | 289.00 | 289.00 | 285.00 | 285.00 | 247.31 | 200 |
| 2023-12-06 | 288.00 | 288.00 | 286.00 | 286.00 | 248.18 | 1,000 |
| 2023-12-04 | 285.00 | 287.00 | 285.00 | 287.00 | 249.05 | 600 |
| 2023-12-01 | 286.00 | 287.00 | 286.00 | 287.00 | 249.05 | 1,100 |
| 2023-11-30 | 284.00 | 285.00 | 284.00 | 285.00 | 247.31 | 225 |
| 2023-11-29 | 283.00 | 286.00 | 283.00 | 286.00 | 248.18 | 422 |
| 2023-11-28 | 283.00 | 284.00 | 283.00 | 284.00 | 246.44 | 400 |
| 2023-11-27 | 287.00 | 287.00 | 286.00 | 286.00 | 248.18 | 200 |
| 2023-11-24 | 286.00 | 286.00 | 284.00 | 284.00 | 246.44 | 600 |
| 2023-11-23 | 284.00 | 285.00 | 284.00 | 285.00 | 247.31 | 2,200 |
| 2023-11-22 | 285.00 | 285.00 | 284.00 | 284.00 | 246.44 | 1,000 |
| 2023-11-21 | 284.00 | 285.00 | 284.00 | 284.00 | 246.44 | 1,002 |
| 2023-11-20 | 289.00 | 289.00 | 281.00 | 281.00 | 243.84 | 2,211 |
| 2023-11-17 | 285.00 | 288.00 | 285.00 | 288.00 | 249.92 | 315 |
| 2023-11-16 | 285.00 | 285.00 | 285.00 | 285.00 | 247.31 | 200 |
| 2023-11-15 | 285.00 | 291.00 | 284.00 | 284.00 | 246.44 | 2,902 |
| 2023-11-14 | 285.00 | 285.00 | 285.00 | 285.00 | 247.31 | 801 |
| 2023-11-13 | 288.00 | 292.00 | 285.00 | 285.00 | 247.31 | 1,014 |
| 2023-11-10 | 285.00 | 298.00 | 285.00 | 292.00 | 253.39 | 12,005 |
| 2023-11-09 | 277.00 | 280.00 | 277.00 | 280.00 | 242.97 | 1,200 |
| 2023-11-08 | 280.00 | 282.00 | 278.00 | 278.00 | 241.24 | 1,510 |
| 2023-11-07 | 284.00 | 284.00 | 280.00 | 280.00 | 242.97 | 1,305 |
| 2023-11-06 | 278.00 | 284.00 | 278.00 | 280.00 | 242.97 | 3,708 |
| 2023-11-03 | 284.00 | 284.00 | 281.00 | 282.00 | 244.71 | 502 |
| 2023-11-02 | 275.00 | 277.00 | 275.00 | 277.00 | 240.37 | 321 |
| 2023-11-01 | 278.00 | 278.00 | 278.00 | 278.00 | 241.24 | 306 |
| 2023-10-31 | 284.00 | 284.00 | 284.00 | 284.00 | 246.44 | 201 |
| 2023-10-30 | 276.00 | 278.00 | 276.00 | 278.00 | 241.24 | 500 |
| 2023-10-27 | 285.00 | 285.00 | 277.00 | 277.00 | 240.37 | 503 |
| 2023-10-26 | 278.00 | 278.00 | 278.00 | 278.00 | 241.24 | 100 |
| 2023-10-25 | 278.00 | 280.00 | 278.00 | 280.00 | 242.97 | 434 |
| 2023-10-24 | 278.00 | 280.00 | 278.00 | 280.00 | 242.97 | 531 |
| 2023-10-20 | 281.00 | 281.00 | 279.00 | 279.00 | 242.11 | 705 |
| 2023-10-19 | 282.00 | 283.00 | 280.00 | 283.00 | 245.58 | 1,100 |
| 2023-10-18 | 288.00 | 289.00 | 282.00 | 282.00 | 244.71 | 1,538 |
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.