Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 322.00 | 325.00 | 322.00 | 325.00 | 308.75 | 12,564 |
| 2026-07-17 | 321.00 | 322.00 | 320.00 | 322.00 | 305.90 | 11,572 |
| 2026-07-16 | 320.00 | 321.00 | 319.00 | 321.00 | 304.95 | 6,055 |
| 2026-07-15 | 319.00 | 320.00 | 318.00 | 319.00 | 303.05 | 7,129 |
| 2026-07-14 | 320.00 | 320.00 | 317.00 | 317.00 | 301.15 | 3,621 |
| 2026-07-13 | 314.00 | 319.00 | 313.00 | 317.00 | 301.15 | 12,792 |
| 2026-07-10 | 315.00 | 316.00 | 315.00 | 315.00 | 299.25 | 3,858 |
| 2026-07-09 | 316.00 | 316.00 | 315.00 | 316.00 | 300.20 | 9,112 |
| 2026-07-08 | 312.00 | 315.00 | 312.00 | 315.00 | 299.25 | 8,228 |
| 2026-07-07 | 310.00 | 312.00 | 310.00 | 312.00 | 296.40 | 14,250 |
| 2026-07-06 | 308.00 | 309.00 | 308.00 | 309.00 | 293.55 | 10,657 |
| 2026-07-03 | 308.00 | 308.00 | 307.00 | 308.00 | 292.60 | 5,591 |
| 2026-07-02 | 308.00 | 308.00 | 307.00 | 308.00 | 292.60 | 6,163 |
| 2026-07-01 | 308.00 | 308.00 | 307.00 | 308.00 | 292.60 | 2,949 |
| 2026-06-30 | 308.00 | 308.00 | 307.00 | 308.00 | 292.60 | 4,251 |
| 2026-06-29 | 308.00 | 309.00 | 306.00 | 307.00 | 291.65 | 6,519 |
| 2026-06-26 | 308.00 | 308.00 | 305.00 | 307.00 | 291.65 | 4,851 |
| 2026-06-25 | 309.00 | 309.00 | 306.00 | 307.00 | 291.65 | 5,747 |
| 2026-06-24 | 308.00 | 309.00 | 307.00 | 308.00 | 292.60 | 2,407 |
| 2026-06-23 | 308.00 | 309.00 | 307.00 | 307.00 | 291.65 | 5,137 |
| 2026-06-22 | 307.00 | 307.00 | 307.00 | 307.00 | 291.65 | 1,723 |
| 2026-06-19 | 307.00 | 308.00 | 306.00 | 307.00 | 291.65 | 2,217 |
| 2026-06-18 | 306.00 | 308.00 | 306.00 | 306.00 | 290.70 | 2,411 |
| 2026-06-17 | 305.00 | 306.00 | 304.00 | 306.00 | 290.70 | 2,781 |
| 2026-06-16 | 306.00 | 308.00 | 304.00 | 307.00 | 291.65 | 5,629 |
| 2026-06-15 | 304.00 | 308.00 | 304.00 | 307.00 | 291.65 | 11,838 |
| 2026-06-12 | 299.00 | 304.00 | 299.00 | 302.00 | 286.90 | 10,920 |
| 2026-06-11 | 300.00 | 301.00 | 296.00 | 296.00 | 281.20 | 7,215 |
| 2026-06-10 | 304.00 | 304.00 | 300.00 | 300.00 | 285.00 | 3,426 |
| 2026-06-09 | 300.00 | 302.00 | 300.00 | 302.00 | 286.90 | 3,000 |
| 2026-06-08 | 302.00 | 304.00 | 301.00 | 302.00 | 286.90 | 1,322 |
| 2026-06-05 | 307.00 | 307.00 | 301.00 | 301.00 | 285.95 | 1,525 |
| 2026-06-04 | 301.00 | 303.00 | 301.00 | 301.00 | 285.95 | 4,803 |
| 2026-06-02 | 303.00 | 303.00 | 299.00 | 299.00 | 284.05 | 2,106 |
| 2026-05-29 | 300.00 | 302.00 | 297.00 | 302.00 | 286.90 | 2,501 |
| 2026-05-28 | 302.00 | 303.00 | 301.00 | 301.00 | 285.95 | 1,222 |
| 2026-05-27 | 300.00 | 302.00 | 300.00 | 302.00 | 286.90 | 1,406 |
| 2026-05-26 | 299.00 | 301.00 | 299.00 | 300.00 | 285.00 | 708 |
| 2026-05-25 | 298.00 | 300.00 | 298.00 | 299.00 | 284.05 | 3,104 |
| 2026-05-22 | 297.00 | 298.00 | 297.00 | 297.00 | 282.15 | 1,600 |
| 2026-05-21 | 296.00 | 297.00 | 296.00 | 297.00 | 282.15 | 1,219 |
| 2026-05-20 | 300.00 | 300.00 | 294.00 | 296.00 | 281.20 | 14,240 |
| 2026-05-19 | 311.00 | 311.00 | 296.00 | 299.00 | 284.05 | 18,780 |
| 2026-05-18 | 314.00 | 314.00 | 312.00 | 312.00 | 296.40 | 310 |
| 2026-05-15 | 315.00 | 315.00 | 311.00 | 312.00 | 296.40 | 4,414 |
| 2026-05-14 | 309.00 | 315.00 | 309.00 | 315.00 | 299.25 | 6,635 |
| 2026-05-13 | 310.00 | 310.00 | 308.00 | 308.00 | 292.60 | 2,663 |
| 2026-05-12 | 310.00 | 311.00 | 307.00 | 307.00 | 291.65 | 4,611 |
| 2026-05-11 | 307.00 | 309.00 | 307.00 | 309.00 | 293.55 | 5,435 |
| 2026-05-08 | 305.00 | 307.00 | 305.00 | 306.00 | 290.70 | 3,558 |
| 2026-05-07 | 304.00 | 305.00 | 304.00 | 305.00 | 289.75 | 1,424 |
| 2026-05-06 | 302.00 | 304.00 | 302.00 | 304.00 | 288.80 | 4,001 |
| 2026-05-05 | 298.00 | 302.00 | 297.00 | 302.00 | 286.90 | 5,708 |
| 2026-04-30 | 293.00 | 297.00 | 293.00 | 297.00 | 282.15 | 8,104 |
| 2026-04-29 | 291.00 | 293.00 | 290.00 | 293.00 | 278.35 | 5,835 |
| 2026-04-28 | 290.00 | 291.00 | 290.00 | 290.00 | 275.50 | 501 |
| 2026-04-27 | 290.00 | 290.00 | 290.00 | 290.00 | 275.50 | 1,401 |
| 2026-04-24 | 289.00 | 290.00 | 288.00 | 289.00 | 274.55 | 2,419 |
| 2026-04-23 | 289.00 | 290.00 | 288.00 | 290.00 | 275.50 | 631 |
| 2026-04-22 | 290.00 | 290.00 | 290.00 | 290.00 | 275.50 | 604 |
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.