Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 324.00 | 325.00 | 324.00 | 325.00 | 278.14 | 700 |
| 2022-09-13 | 326.00 | 326.00 | 325.00 | 325.00 | 278.14 | 5,201 |
| 2022-09-12 | 327.00 | 327.00 | 327.00 | 327.00 | 279.85 | 101 |
| 2022-09-09 | 326.00 | 326.00 | 326.00 | 326.00 | 279.00 | 156 |
| 2022-09-08 | 327.00 | 327.00 | 327.00 | 327.00 | 279.85 | 410 |
| 2022-09-07 | 326.00 | 326.00 | 326.00 | 326.00 | 279.00 | 120 |
| 2022-09-06 | 324.00 | 328.00 | 324.00 | 325.00 | 278.14 | 747 |
| 2022-09-05 | 324.00 | 326.00 | 324.00 | 326.00 | 279.00 | 1,003 |
| 2022-09-02 | 325.00 | 325.00 | 325.00 | 325.00 | 278.14 | 200 |
| 2022-09-01 | 326.00 | 326.00 | 325.00 | 325.00 | 278.14 | 901 |
| 2022-08-31 | 328.00 | 328.00 | 326.00 | 326.00 | 279.00 | 2,210 |
| 2022-08-30 | 330.00 | 330.00 | 326.00 | 327.00 | 279.85 | 1,118 |
| 2022-08-29 | 329.00 | 329.00 | 326.00 | 326.00 | 279.00 | 2,036 |
| 2022-08-26 | 330.00 | 330.00 | 330.00 | 330.00 | 282.42 | 100 |
| 2022-08-25 | 332.00 | 332.00 | 330.00 | 330.00 | 282.42 | 1,414 |
| 2022-08-24 | 333.00 | 333.00 | 331.00 | 331.00 | 283.28 | 1,011 |
| 2022-08-23 | 336.00 | 336.00 | 331.00 | 331.00 | 283.28 | 5,600 |
| 2022-08-22 | 337.00 | 337.00 | 336.00 | 336.00 | 287.56 | 800 |
| 2022-08-18 | 337.00 | 338.00 | 336.00 | 336.00 | 287.56 | 502 |
| 2022-08-17 | 337.00 | 337.00 | 337.00 | 337.00 | 288.41 | 700 |
| 2022-08-16 | 337.00 | 339.00 | 337.00 | 337.00 | 288.41 | 1,731 |
| 2022-08-15 | 339.00 | 339.00 | 336.00 | 336.00 | 287.56 | 604 |
| 2022-08-11 | 337.00 | 343.00 | 337.00 | 339.00 | 290.12 | 806 |
| 2022-08-10 | 340.00 | 340.00 | 338.00 | 338.00 | 289.27 | 900 |
| 2022-08-09 | 338.00 | 339.00 | 338.00 | 338.00 | 289.27 | 1,435 |
| 2022-08-08 | 341.00 | 341.00 | 338.00 | 339.00 | 290.12 | 4,900 |
| 2022-08-05 | 341.00 | 341.00 | 341.00 | 341.00 | 291.84 | 512 |
| 2022-08-04 | 344.00 | 344.00 | 341.00 | 341.00 | 291.84 | 1,700 |
| 2022-08-03 | 345.00 | 345.00 | 342.00 | 342.00 | 292.69 | 8,206 |
| 2022-08-02 | 355.00 | 357.00 | 354.00 | 356.00 | 297.36 | 8,272 |
| 2022-08-01 | 353.00 | 356.00 | 352.00 | 356.00 | 297.36 | 2,924 |
| 2022-07-27 | 353.00 | 353.00 | 350.00 | 350.00 | 292.34 | 3,045 |
| 2022-07-26 | 348.00 | 350.00 | 348.00 | 350.00 | 292.34 | 2,601 |
| 2022-07-25 | 346.00 | 352.00 | 346.00 | 352.00 | 294.01 | 3,323 |
| 2022-07-22 | 350.00 | 350.00 | 348.00 | 349.00 | 291.51 | 611 |
| 2022-07-21 | 346.00 | 346.00 | 346.00 | 346.00 | 289.00 | 202 |
| 2022-07-20 | 348.00 | 348.00 | 348.00 | 348.00 | 290.67 | 209 |
| 2022-07-19 | 347.00 | 347.00 | 347.00 | 347.00 | 289.84 | 805 |
| 2022-07-18 | 346.00 | 349.00 | 346.00 | 349.00 | 291.51 | 720 |
| 2022-07-15 | 347.00 | 349.00 | 343.00 | 348.00 | 290.67 | 3,300 |
| 2022-07-14 | 343.00 | 344.00 | 343.00 | 344.00 | 287.33 | 240 |
| 2022-07-12 | 342.00 | 344.00 | 342.00 | 344.00 | 287.33 | 410 |
| 2022-07-11 | 341.00 | 342.00 | 341.00 | 342.00 | 285.66 | 908 |
| 2022-07-08 | 343.00 | 343.00 | 340.00 | 340.00 | 283.99 | 1,811 |
| 2022-07-07 | 341.00 | 344.00 | 341.00 | 342.00 | 285.66 | 1,101 |
| 2022-07-06 | 345.00 | 345.00 | 343.00 | 345.00 | 288.17 | 803 |
| 2022-07-05 | 347.00 | 347.00 | 345.00 | 345.00 | 288.17 | 4,801 |
| 2022-07-04 | 348.00 | 349.00 | 347.00 | 347.00 | 289.84 | 2,109 |
| 2022-07-01 | 349.00 | 350.00 | 349.00 | 349.00 | 291.51 | 406 |
| 2022-06-30 | 349.00 | 349.00 | 348.00 | 349.00 | 291.51 | 1,410 |
| 2022-06-29 | 348.00 | 348.00 | 347.00 | 348.00 | 290.67 | 2,406 |
| 2022-06-28 | 348.00 | 349.00 | 348.00 | 349.00 | 291.51 | 611 |
| 2022-06-27 | 350.00 | 350.00 | 348.00 | 348.00 | 290.67 | 2,907 |
| 2022-06-24 | 349.00 | 350.00 | 348.00 | 350.00 | 292.34 | 2,216 |
| 2022-06-23 | 350.00 | 350.00 | 349.00 | 349.00 | 291.51 | 1,410 |
| 2022-06-22 | 350.00 | 351.00 | 349.00 | 350.00 | 292.34 | 1,800 |
| 2022-06-21 | 350.00 | 350.00 | 349.00 | 350.00 | 292.34 | 1,000 |
| 2022-06-20 | 349.00 | 350.00 | 349.00 | 350.00 | 292.34 | 1,105 |
| 2022-06-17 | 352.00 | 352.00 | 348.00 | 349.00 | 291.51 | 6,640 |
| 2022-06-16 | 353.00 | 354.00 | 351.00 | 351.00 | 293.18 | 2,638 |
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.