Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 323.00 | 325.00 | 323.00 | 323.00 | 276.43 | 901 |
| 2022-12-29 | 323.00 | 323.00 | 322.00 | 323.00 | 276.43 | 500 |
| 2022-12-28 | 324.00 | 326.00 | 322.00 | 322.00 | 275.58 | 1,332 |
| 2022-12-27 | 323.00 | 323.00 | 323.00 | 323.00 | 276.43 | 1,422 |
| 2022-12-26 | 323.00 | 323.00 | 323.00 | 323.00 | 276.43 | 403 |
| 2022-12-23 | 320.00 | 329.00 | 320.00 | 329.00 | 281.57 | 201 |
| 2022-12-21 | 331.00 | 331.00 | 322.00 | 330.00 | 282.42 | 1,301 |
| 2022-12-20 | 328.00 | 330.00 | 326.00 | 330.00 | 282.42 | 700 |
| 2022-12-19 | 323.00 | 325.00 | 323.00 | 325.00 | 278.14 | 400 |
| 2022-12-16 | 319.00 | 322.00 | 319.00 | 322.00 | 275.58 | 520 |
| 2022-12-15 | 317.00 | 319.00 | 317.00 | 319.00 | 273.01 | 400 |
| 2022-12-14 | 318.00 | 318.00 | 318.00 | 318.00 | 272.15 | 100 |
| 2022-12-13 | 315.00 | 315.00 | 315.00 | 315.00 | 269.58 | 1,100 |
| 2022-12-08 | 318.00 | 318.00 | 318.00 | 318.00 | 272.15 | 300 |
| 2022-12-01 | 318.00 | 318.00 | 318.00 | 318.00 | 272.15 | 2,100 |
| 2022-11-30 | 318.00 | 318.00 | 318.00 | 318.00 | 272.15 | 100 |
| 2022-11-24 | 318.00 | 320.00 | 318.00 | 320.00 | 273.86 | 200 |
| 2022-11-22 | 321.00 | 321.00 | 318.00 | 318.00 | 272.15 | 802 |
| 2022-11-21 | 318.00 | 319.00 | 318.00 | 319.00 | 273.01 | 701 |
| 2022-11-18 | 320.00 | 320.00 | 318.00 | 318.00 | 272.15 | 1,500 |
| 2022-11-17 | 318.00 | 319.00 | 318.00 | 319.00 | 273.01 | 800 |
| 2022-11-16 | 318.00 | 321.00 | 318.00 | 321.00 | 274.72 | 1,506 |
| 2022-11-15 | 319.00 | 319.00 | 318.00 | 318.00 | 272.15 | 410 |
| 2022-11-11 | 318.00 | 319.00 | 318.00 | 319.00 | 273.01 | 1,800 |
| 2022-11-10 | 318.00 | 318.00 | 317.00 | 317.00 | 271.30 | 400 |
| 2022-11-09 | 324.00 | 324.00 | 321.00 | 321.00 | 274.72 | 903 |
| 2022-11-08 | 320.00 | 323.00 | 320.00 | 323.00 | 276.43 | 214 |
| 2022-11-07 | 317.00 | 317.00 | 317.00 | 317.00 | 271.30 | 112 |
| 2022-11-04 | 318.00 | 318.00 | 318.00 | 318.00 | 272.15 | 132 |
| 2022-11-02 | 320.00 | 320.00 | 320.00 | 320.00 | 273.86 | 403 |
| 2022-11-01 | 320.00 | 323.00 | 320.00 | 323.00 | 276.43 | 510 |
| 2022-10-31 | 320.00 | 320.00 | 320.00 | 320.00 | 273.86 | 200 |
| 2022-10-28 | 318.00 | 320.00 | 318.00 | 319.00 | 273.01 | 501 |
| 2022-10-27 | 323.00 | 323.00 | 319.00 | 319.00 | 273.01 | 401 |
| 2022-10-26 | 321.00 | 321.00 | 320.00 | 320.00 | 273.86 | 200 |
| 2022-10-25 | 314.00 | 314.00 | 314.00 | 314.00 | 268.73 | 301 |
| 2022-10-21 | 318.00 | 318.00 | 314.00 | 314.00 | 268.73 | 1,410 |
| 2022-10-20 | 316.00 | 316.00 | 316.00 | 316.00 | 270.44 | 302 |
| 2022-10-19 | 318.00 | 318.00 | 318.00 | 318.00 | 272.15 | 200 |
| 2022-10-18 | 317.00 | 318.00 | 317.00 | 318.00 | 272.15 | 305 |
| 2022-10-17 | 316.00 | 316.00 | 315.00 | 316.00 | 270.44 | 402 |
| 2022-10-12 | 318.00 | 319.00 | 317.00 | 317.00 | 271.30 | 900 |
| 2022-10-11 | 319.00 | 319.00 | 318.00 | 318.00 | 272.15 | 303 |
| 2022-10-10 | 319.00 | 320.00 | 319.00 | 319.00 | 273.01 | 1,001 |
| 2022-10-07 | 321.00 | 323.00 | 321.00 | 323.00 | 276.43 | 518 |
| 2022-10-06 | 321.00 | 323.00 | 321.00 | 323.00 | 276.43 | 402 |
| 2022-10-05 | 322.00 | 322.00 | 322.00 | 322.00 | 275.58 | 104 |
| 2022-10-04 | 321.00 | 322.00 | 321.00 | 321.00 | 274.72 | 406 |
| 2022-10-03 | 321.00 | 322.00 | 321.00 | 321.00 | 274.72 | 1,571 |
| 2022-09-30 | 321.00 | 324.00 | 320.00 | 324.00 | 277.29 | 1,001 |
| 2022-09-29 | 323.00 | 323.00 | 322.00 | 322.00 | 275.58 | 200 |
| 2022-09-28 | 322.00 | 323.00 | 321.00 | 321.00 | 274.72 | 1,600 |
| 2022-09-27 | 324.00 | 324.00 | 323.00 | 323.00 | 276.43 | 1,900 |
| 2022-09-26 | 327.00 | 327.00 | 322.00 | 322.00 | 275.58 | 601 |
| 2022-09-23 | 323.00 | 325.00 | 323.00 | 325.00 | 278.14 | 1,302 |
| 2022-09-22 | 324.00 | 324.00 | 323.00 | 323.00 | 276.43 | 501 |
| 2022-09-21 | 327.00 | 328.00 | 325.00 | 325.00 | 278.14 | 2,501 |
| 2022-09-20 | 326.00 | 327.00 | 324.00 | 324.00 | 277.29 | 510 |
| 2022-09-16 | 327.00 | 327.00 | 327.00 | 327.00 | 279.85 | 100 |
| 2022-09-15 | 325.00 | 325.00 | 324.00 | 325.00 | 278.14 | 930 |
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.