Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 370.00 | 370.00 | 368.00 | 370.00 | 309.05 | 700 |
| 2022-03-10 | 366.00 | 367.00 | 366.00 | 367.00 | 306.54 | 200 |
| 2022-03-09 | 367.00 | 370.00 | 365.00 | 370.00 | 309.05 | 400 |
| 2022-03-08 | 367.00 | 367.00 | 365.00 | 366.00 | 305.71 | 4,000 |
| 2022-03-07 | 370.00 | 370.00 | 368.00 | 368.00 | 307.38 | 4,500 |
| 2022-03-04 | 372.00 | 372.00 | 371.00 | 371.00 | 309.88 | 600 |
| 2022-03-03 | 373.00 | 373.00 | 371.00 | 371.00 | 309.88 | 900 |
| 2022-03-02 | 372.00 | 376.00 | 371.00 | 371.00 | 309.88 | 1,800 |
| 2022-03-01 | 373.00 | 375.00 | 372.00 | 372.00 | 310.72 | 2,100 |
| 2022-02-25 | 374.00 | 375.00 | 372.00 | 373.00 | 311.56 | 3,000 |
| 2022-02-24 | 376.00 | 376.00 | 372.00 | 372.00 | 310.72 | 4,000 |
| 2022-02-23 | 377.00 | 377.00 | 376.00 | 376.00 | 314.06 | 3,100 |
| 2022-02-22 | 377.00 | 377.00 | 375.00 | 376.00 | 314.06 | 4,500 |
| 2022-02-21 | 374.00 | 375.00 | 374.00 | 375.00 | 313.23 | 1,000 |
| 2022-02-18 | 375.00 | 376.00 | 375.00 | 375.00 | 313.23 | 2,400 |
| 2022-02-17 | 377.00 | 377.00 | 375.00 | 375.00 | 313.23 | 2,600 |
| 2022-02-15 | 377.00 | 377.00 | 375.00 | 375.00 | 313.23 | 2,600 |
| 2022-02-14 | 376.00 | 377.00 | 376.00 | 377.00 | 314.90 | 1,800 |
| 2022-02-11 | 376.00 | 377.00 | 370.00 | 376.00 | 314.06 | 11,200 |
| 2022-02-10 | 376.00 | 376.00 | 375.00 | 376.00 | 314.06 | 4,100 |
| 2022-02-09 | 376.00 | 376.00 | 374.00 | 376.00 | 314.06 | 4,900 |
| 2022-02-08 | 369.00 | 376.00 | 369.00 | 372.00 | 310.72 | 5,100 |
| 2022-02-07 | 370.00 | 370.00 | 369.00 | 369.00 | 308.21 | 1,300 |
| 2022-02-04 | 370.00 | 370.00 | 369.00 | 369.00 | 308.21 | 900 |
| 2022-02-03 | 370.00 | 371.00 | 370.00 | 370.00 | 309.05 | 1,200 |
| 2022-02-02 | 369.00 | 370.00 | 369.00 | 370.00 | 309.05 | 1,400 |
| 2022-02-01 | 368.00 | 369.00 | 368.00 | 369.00 | 308.21 | 600 |
| 2022-01-31 | 367.00 | 368.00 | 367.00 | 368.00 | 307.38 | 800 |
| 2022-01-28 | 368.00 | 368.00 | 367.00 | 368.00 | 307.38 | 4,000 |
| 2022-01-27 | 369.00 | 369.00 | 368.00 | 368.00 | 307.38 | 2,400 |
| 2022-01-26 | 369.00 | 371.00 | 369.00 | 371.00 | 309.88 | 1,900 |
| 2022-01-25 | 369.00 | 371.00 | 368.00 | 369.00 | 308.21 | 1,400 |
| 2022-01-24 | 369.00 | 372.00 | 368.00 | 369.00 | 308.21 | 3,600 |
| 2022-01-21 | 370.00 | 370.00 | 369.00 | 369.00 | 308.21 | 900 |
| 2022-01-20 | 369.00 | 372.00 | 369.00 | 370.00 | 309.05 | 4,400 |
| 2022-01-19 | 372.00 | 372.00 | 371.00 | 372.00 | 310.72 | 1,800 |
| 2022-01-18 | 370.00 | 370.00 | 369.00 | 369.00 | 308.21 | 1,900 |
| 2022-01-17 | 373.00 | 373.00 | 371.00 | 371.00 | 309.88 | 1,900 |
| 2022-01-14 | 373.00 | 374.00 | 372.00 | 372.00 | 310.72 | 3,400 |
| 2022-01-13 | 375.00 | 375.00 | 373.00 | 373.00 | 311.56 | 5,700 |
| 2022-01-12 | 372.00 | 375.00 | 372.00 | 375.00 | 313.23 | 5,800 |
| 2022-01-11 | 370.00 | 373.00 | 370.00 | 373.00 | 311.56 | 5,400 |
| 2022-01-10 | 371.00 | 372.00 | 370.00 | 370.00 | 309.05 | 6,500 |
| 2022-01-07 | 371.00 | 372.00 | 370.00 | 371.00 | 309.88 | 4,400 |
| 2022-01-06 | 369.00 | 372.00 | 369.00 | 372.00 | 310.72 | 8,400 |
| 2022-01-05 | 371.00 | 371.00 | 362.00 | 369.00 | 308.21 | 9,500 |
| 2022-01-04 | 356.00 | 370.00 | 354.00 | 363.00 | 303.20 | 14,500 |
| 2021-12-30 | 354.00 | 356.00 | 354.00 | 355.00 | 296.52 | 2,600 |
| 2021-12-29 | 354.00 | 355.00 | 353.00 | 355.00 | 296.52 | 2,400 |
| 2021-12-28 | 353.00 | 354.00 | 353.00 | 354.00 | 295.69 | 3,800 |
| 2021-12-27 | 353.00 | 353.00 | 353.00 | 353.00 | 294.85 | 3,000 |
| 2021-12-24 | 354.00 | 354.00 | 353.00 | 353.00 | 294.85 | 6,900 |
| 2021-12-23 | 354.00 | 354.00 | 354.00 | 354.00 | 295.69 | 1,000 |
| 2021-12-22 | 353.00 | 354.00 | 353.00 | 353.00 | 294.85 | 1,800 |
| 2021-12-21 | 354.00 | 355.00 | 352.00 | 352.00 | 294.01 | 5,600 |
| 2021-12-20 | 355.00 | 355.00 | 353.00 | 353.00 | 294.85 | 2,700 |
| 2021-12-17 | 355.00 | 355.00 | 354.00 | 354.00 | 295.69 | 3,900 |
| 2021-12-16 | 355.00 | 356.00 | 355.00 | 355.00 | 296.52 | 3,200 |
| 2021-12-15 | 355.00 | 355.00 | 354.00 | 354.00 | 295.69 | 2,800 |
| 2021-12-14 | 355.00 | 356.00 | 355.00 | 356.00 | 297.36 | 800 |
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.