Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 288.00 | 289.00 | 282.00 | 282.00 | 244.71 | 1,538 |
| 2023-10-17 | 286.00 | 286.00 | 282.00 | 282.00 | 244.71 | 201 |
| 2023-10-16 | 282.00 | 285.00 | 280.00 | 283.00 | 245.58 | 1,800 |
| 2023-10-12 | 283.00 | 285.00 | 283.00 | 284.00 | 246.44 | 700 |
| 2023-10-11 | 283.00 | 284.00 | 283.00 | 284.00 | 246.44 | 200 |
| 2023-10-10 | 282.00 | 285.00 | 282.00 | 282.00 | 244.71 | 1,110 |
| 2023-10-09 | 291.00 | 291.00 | 281.00 | 286.00 | 248.18 | 4,011 |
| 2023-10-06 | 288.00 | 288.00 | 287.00 | 287.00 | 249.05 | 500 |
| 2023-10-05 | 290.00 | 291.00 | 290.00 | 291.00 | 252.52 | 200 |
| 2023-10-04 | 289.00 | 290.00 | 288.00 | 290.00 | 251.65 | 1,700 |
| 2023-10-03 | 292.00 | 293.00 | 292.00 | 293.00 | 254.25 | 200 |
| 2023-10-02 | 290.00 | 292.00 | 290.00 | 291.00 | 252.52 | 1,115 |
| 2023-09-28 | 292.00 | 294.00 | 291.00 | 292.00 | 253.39 | 518 |
| 2023-09-27 | 292.00 | 293.00 | 292.00 | 292.00 | 253.39 | 809 |
| 2023-09-26 | 294.00 | 294.00 | 293.00 | 293.00 | 254.25 | 1,001 |
| 2023-09-25 | 296.00 | 296.00 | 294.00 | 294.00 | 255.12 | 269 |
| 2023-09-22 | 296.00 | 297.00 | 296.00 | 297.00 | 257.73 | 200 |
| 2023-09-21 | 292.00 | 295.00 | 292.00 | 295.00 | 255.99 | 300 |
| 2023-09-20 | 297.00 | 297.00 | 293.00 | 297.00 | 257.73 | 1,301 |
| 2023-09-19 | 295.00 | 296.00 | 295.00 | 295.00 | 255.99 | 700 |
| 2023-09-15 | 296.00 | 298.00 | 296.00 | 298.00 | 258.59 | 200 |
| 2023-09-13 | 295.00 | 295.00 | 295.00 | 295.00 | 255.99 | 102 |
| 2023-09-12 | 296.00 | 296.00 | 295.00 | 296.00 | 256.86 | 6,651 |
| 2023-09-11 | 299.00 | 299.00 | 296.00 | 296.00 | 256.86 | 200 |
| 2023-09-08 | 296.00 | 300.00 | 296.00 | 300.00 | 260.33 | 301 |
| 2023-09-07 | 299.00 | 299.00 | 299.00 | 299.00 | 259.46 | 202 |
| 2023-09-06 | 296.00 | 296.00 | 296.00 | 296.00 | 256.86 | 300 |
| 2023-09-05 | 296.00 | 296.00 | 296.00 | 296.00 | 256.86 | 200 |
| 2023-09-04 | 296.00 | 296.00 | 296.00 | 296.00 | 256.86 | 231 |
| 2023-09-01 | 300.00 | 300.00 | 297.00 | 298.00 | 258.59 | 901 |
| 2023-08-31 | 300.00 | 300.00 | 298.00 | 299.00 | 259.46 | 800 |
| 2023-08-30 | 300.00 | 301.00 | 300.00 | 300.00 | 260.33 | 1,001 |
| 2023-08-29 | 299.00 | 301.00 | 298.00 | 298.00 | 258.59 | 2,600 |
| 2023-08-28 | 292.00 | 298.00 | 292.00 | 298.00 | 258.59 | 3,304 |
| 2023-08-25 | 291.00 | 293.00 | 291.00 | 292.00 | 253.39 | 1,902 |
| 2023-08-24 | 291.00 | 291.00 | 290.00 | 290.00 | 251.65 | 1,653 |
| 2023-08-23 | 290.00 | 290.00 | 290.00 | 290.00 | 251.65 | 1,212 |
| 2023-08-22 | 291.00 | 291.00 | 288.00 | 290.00 | 251.65 | 2,104 |
| 2023-08-21 | 292.00 | 292.00 | 290.00 | 290.00 | 251.65 | 2,205 |
| 2023-08-18 | 290.00 | 291.00 | 289.00 | 289.00 | 250.78 | 1,501 |
| 2023-08-17 | 292.00 | 292.00 | 290.00 | 290.00 | 251.65 | 300 |
| 2023-08-16 | 291.00 | 291.00 | 290.00 | 290.00 | 251.65 | 4,300 |
| 2023-08-15 | 293.00 | 293.00 | 291.00 | 292.00 | 253.39 | 3,300 |
| 2023-08-11 | 294.00 | 294.00 | 293.00 | 293.00 | 254.25 | 312 |
| 2023-08-10 | 292.00 | 294.00 | 290.00 | 294.00 | 255.12 | 1,901 |
| 2023-08-09 | 292.00 | 296.00 | 292.00 | 296.00 | 256.86 | 3,500 |
| 2023-08-08 | 292.00 | 292.00 | 291.00 | 291.00 | 252.52 | 744 |
| 2023-08-07 | 294.00 | 294.00 | 294.00 | 294.00 | 255.12 | 104 |
| 2023-08-04 | 291.00 | 293.00 | 291.00 | 291.00 | 252.52 | 1,000 |
| 2023-08-03 | 290.00 | 294.00 | 289.00 | 291.00 | 252.52 | 3,701 |
| 2023-08-02 | 297.00 | 298.00 | 297.00 | 298.00 | 255.04 | 3,807 |
| 2023-07-31 | 299.00 | 300.00 | 296.00 | 296.00 | 253.32 | 3,912 |
| 2023-07-27 | 296.00 | 296.00 | 296.00 | 296.00 | 253.32 | 205 |
| 2023-07-26 | 296.00 | 296.00 | 295.00 | 295.00 | 252.47 | 1,400 |
| 2023-07-25 | 296.00 | 299.00 | 296.00 | 296.00 | 253.32 | 601 |
| 2023-07-24 | 296.00 | 296.00 | 295.00 | 296.00 | 253.32 | 900 |
| 2023-07-21 | 295.00 | 295.00 | 294.00 | 294.00 | 251.61 | 400 |
| 2023-07-20 | 295.00 | 295.00 | 295.00 | 295.00 | 252.47 | 203 |
| 2023-07-19 | 296.00 | 297.00 | 295.00 | 295.00 | 252.47 | 1,107 |
| 2023-07-18 | 297.00 | 298.00 | 295.00 | 295.00 | 252.47 | 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.