Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 300.00 | 300.00 | 299.00 | 299.00 | 255.89 | 201 |
| 2023-04-05 | 299.00 | 299.00 | 299.00 | 299.00 | 255.89 | 100 |
| 2023-04-04 | 299.00 | 299.00 | 297.00 | 299.00 | 255.89 | 1,411 |
| 2023-04-03 | 299.00 | 302.00 | 299.00 | 302.00 | 258.46 | 201 |
| 2023-03-31 | 302.00 | 302.00 | 299.00 | 299.00 | 255.89 | 400 |
| 2023-03-30 | 299.00 | 299.00 | 299.00 | 299.00 | 255.89 | 200 |
| 2023-03-29 | 302.00 | 302.00 | 300.00 | 300.00 | 256.75 | 400 |
| 2023-03-28 | 302.00 | 302.00 | 302.00 | 302.00 | 258.46 | 101 |
| 2023-03-27 | 302.00 | 305.00 | 302.00 | 302.00 | 258.46 | 704 |
| 2023-03-23 | 304.00 | 304.00 | 300.00 | 300.00 | 256.75 | 604 |
| 2023-03-22 | 310.00 | 314.00 | 300.00 | 300.00 | 256.75 | 403 |
| 2023-03-21 | 297.00 | 317.00 | 297.00 | 317.00 | 271.30 | 1,313 |
| 2023-03-20 | 297.00 | 298.00 | 297.00 | 298.00 | 255.04 | 207 |
| 2023-03-17 | 302.00 | 303.00 | 296.00 | 296.00 | 253.32 | 301 |
| 2023-03-16 | 294.00 | 302.00 | 293.00 | 294.00 | 251.61 | 1,900 |
| 2023-03-15 | 297.00 | 305.00 | 295.00 | 295.00 | 252.47 | 2,104 |
| 2023-03-14 | 299.00 | 299.00 | 298.00 | 298.00 | 255.04 | 1,104 |
| 2023-03-13 | 300.00 | 301.00 | 300.00 | 301.00 | 257.60 | 308 |
| 2023-03-09 | 300.00 | 310.00 | 300.00 | 310.00 | 265.31 | 505 |
| 2023-03-08 | 300.00 | 300.00 | 300.00 | 300.00 | 256.75 | 1,100 |
| 2023-03-07 | 300.00 | 300.00 | 300.00 | 300.00 | 256.75 | 516 |
| 2023-03-03 | 300.00 | 300.00 | 300.00 | 300.00 | 256.75 | 1,305 |
| 2023-03-01 | 300.00 | 300.00 | 300.00 | 300.00 | 256.75 | 1,313 |
| 2023-02-28 | 303.00 | 303.00 | 300.00 | 300.00 | 256.75 | 2,302 |
| 2023-02-27 | 305.00 | 306.00 | 303.00 | 303.00 | 259.31 | 1,100 |
| 2023-02-22 | 308.00 | 308.00 | 303.00 | 308.00 | 263.59 | 600 |
| 2023-02-21 | 303.00 | 309.00 | 303.00 | 309.00 | 264.45 | 1,213 |
| 2023-02-20 | 305.00 | 305.00 | 303.00 | 303.00 | 259.31 | 401 |
| 2023-02-17 | 305.00 | 305.00 | 303.00 | 305.00 | 261.03 | 4,903 |
| 2023-02-16 | 311.00 | 311.00 | 303.00 | 308.00 | 263.59 | 7,226 |
| 2023-02-15 | 317.00 | 317.00 | 308.00 | 308.00 | 263.59 | 6,501 |
| 2023-02-14 | 318.00 | 318.00 | 317.00 | 317.00 | 271.30 | 900 |
| 2023-02-13 | 318.00 | 319.00 | 318.00 | 318.00 | 272.15 | 1,400 |
| 2023-02-10 | 319.00 | 320.00 | 318.00 | 320.00 | 273.86 | 700 |
| 2023-02-09 | 318.00 | 318.00 | 318.00 | 318.00 | 272.15 | 103 |
| 2023-02-08 | 320.00 | 320.00 | 318.00 | 318.00 | 272.15 | 253 |
| 2023-02-07 | 321.00 | 321.00 | 321.00 | 321.00 | 274.72 | 101 |
| 2023-02-06 | 320.00 | 321.00 | 320.00 | 321.00 | 274.72 | 402 |
| 2023-02-03 | 318.00 | 320.00 | 317.00 | 320.00 | 273.86 | 1,304 |
| 2023-02-02 | 320.00 | 320.00 | 319.00 | 319.00 | 273.01 | 200 |
| 2023-01-31 | 319.00 | 320.00 | 319.00 | 320.00 | 273.86 | 607 |
| 2023-01-30 | 318.00 | 318.00 | 318.00 | 318.00 | 272.15 | 513 |
| 2023-01-27 | 318.00 | 320.00 | 310.00 | 320.00 | 273.86 | 1,551 |
| 2023-01-26 | 319.00 | 320.00 | 318.00 | 318.00 | 272.15 | 505 |
| 2023-01-25 | 319.00 | 320.00 | 319.00 | 319.00 | 273.01 | 602 |
| 2023-01-24 | 319.00 | 319.00 | 319.00 | 319.00 | 273.01 | 554 |
| 2023-01-23 | 318.00 | 318.00 | 318.00 | 318.00 | 272.15 | 207 |
| 2023-01-20 | 319.00 | 319.00 | 319.00 | 319.00 | 273.01 | 300 |
| 2023-01-19 | 322.00 | 322.00 | 319.00 | 319.00 | 273.01 | 600 |
| 2023-01-18 | 319.00 | 319.00 | 319.00 | 319.00 | 273.01 | 300 |
| 2023-01-17 | 324.00 | 324.00 | 320.00 | 320.00 | 273.86 | 606 |
| 2023-01-16 | 320.00 | 321.00 | 318.00 | 321.00 | 274.72 | 1,000 |
| 2023-01-13 | 319.00 | 319.00 | 318.00 | 318.00 | 272.15 | 741 |
| 2023-01-12 | 318.00 | 320.00 | 318.00 | 320.00 | 273.86 | 501 |
| 2023-01-11 | 319.00 | 319.00 | 318.00 | 319.00 | 273.01 | 803 |
| 2023-01-10 | 320.00 | 320.00 | 320.00 | 320.00 | 273.86 | 200 |
| 2023-01-09 | 319.00 | 321.00 | 318.00 | 321.00 | 274.72 | 1,300 |
| 2023-01-05 | 319.00 | 320.00 | 319.00 | 320.00 | 273.86 | 701 |
| 2023-01-04 | 321.00 | 321.00 | 319.00 | 320.00 | 273.86 | 505 |
| 2023-01-03 | 324.00 | 324.00 | 321.00 | 321.00 | 274.72 | 500 |
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.