Kang Yong Electric Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	298.00	298.00	297.00	297.00	254.18	202
2023-07-14	297.00	298.00	295.00	296.00	253.32	1,106
2023-07-13	296.00	296.00	294.00	294.00	251.61	250
2023-07-12	294.00	294.00	293.00	293.00	250.76	200
2023-07-10	293.00	293.00	293.00	293.00	250.76	100
2023-07-07	295.00	295.00	293.00	294.00	251.61	700
2023-07-06	296.00	297.00	295.00	295.00	252.47	700
2023-07-05	294.00	295.00	294.00	295.00	252.47	300
2023-07-04	294.00	297.00	294.00	295.00	252.47	1,564
2023-07-03	294.00	296.00	294.00	296.00	253.32	400
2023-06-30	296.00	296.00	294.00	294.00	251.61	200
2023-06-29	293.00	296.00	291.00	292.00	249.90	800
2023-06-28	294.00	294.00	290.00	290.00	248.19	3,333
2023-06-27	294.00	296.00	293.00	296.00	253.32	1,000
2023-06-26	295.00	295.00	295.00	295.00	252.47	711
2023-06-23	295.00	295.00	293.00	293.00	250.76	2,105
2023-06-22	298.00	298.00	297.00	297.00	254.18	300
2023-06-21	300.00	300.00	300.00	300.00	256.75	100
2023-06-20	298.00	300.00	296.00	296.00	253.32	451
2023-06-19	300.00	300.00	299.00	299.00	255.89	400
2023-06-16	302.00	305.00	302.00	304.00	260.17	700
2023-06-15	304.00	304.00	301.00	301.00	257.60	800
2023-06-14	300.00	308.00	300.00	308.00	263.59	1,706
2023-06-13	300.00	300.00	300.00	300.00	256.75	128
2023-06-12	296.00	300.00	296.00	300.00	256.75	301
2023-06-09	300.00	301.00	300.00	301.00	257.60	300
2023-06-08	298.00	299.00	298.00	299.00	255.89	601
2023-06-07	299.00	299.00	299.00	299.00	255.89	201
2023-06-06	300.00	300.00	295.00	295.00	252.47	801
2023-06-02	296.00	300.00	296.00	299.00	255.89	501
2023-06-01	297.00	299.00	296.00	296.00	253.32	402
2023-05-31	300.00	300.00	300.00	300.00	256.75	101
2023-05-30	297.00	297.00	296.00	296.00	253.32	200
2023-05-29	301.00	301.00	296.00	296.00	253.32	400
2023-05-25	300.00	300.00	300.00	300.00	256.75	112
2023-05-24	297.00	297.00	297.00	297.00	254.18	101
2023-05-23	301.00	301.00	295.00	295.00	252.47	301
2023-05-22	295.00	295.00	295.00	295.00	252.47	200
2023-05-19	295.00	295.00	295.00	295.00	252.47	106
2023-05-18	295.00	295.00	295.00	295.00	252.47	100
2023-05-16	297.00	297.00	296.00	296.00	253.32	518
2023-05-15	297.00	297.00	297.00	297.00	254.18	100
2023-05-12	300.00	300.00	300.00	300.00	256.75	100
2023-05-11	300.00	300.00	298.00	298.00	255.04	700
2023-05-10	294.00	300.00	294.00	300.00	256.75	701
2023-05-08	295.00	295.00	294.00	294.00	251.61	500
2023-05-03	299.00	302.00	298.00	300.00	256.75	1,503
2023-05-02	295.00	298.00	295.00	298.00	255.04	700
2023-04-27	294.00	294.00	293.00	293.00	250.76	300
2023-04-26	301.00	301.00	295.00	295.00	252.47	300
2023-04-25	295.00	298.00	294.00	298.00	255.04	400
2023-04-24	295.00	295.00	295.00	295.00	252.47	100
2023-04-21	298.00	299.00	296.00	299.00	255.89	500
2023-04-20	297.00	297.00	297.00	297.00	254.18	100
2023-04-19	300.00	300.00	298.00	298.00	255.04	610
2023-04-18	300.00	300.00	299.00	299.00	255.89	300
2023-04-17	298.00	300.00	298.00	298.00	255.04	600
2023-04-12	299.00	302.00	299.00	302.00	258.46	301
2023-04-11	302.00	302.00	297.00	301.00	257.60	601
2023-04-10	299.00	299.00	297.00	297.00	254.18	601

← NewerPage 14 of 20 · 1,180 trading daysOlder →

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.