Kang Yong Electric Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	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

← NewerPage 15 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.