Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 356.00 | 356.00 | 355.00 | 355.00 | 296.52 | 6,300 |
| 2021-12-09 | 357.00 | 357.00 | 356.00 | 357.00 | 298.19 | 3,300 |
| 2021-12-08 | 357.00 | 358.00 | 356.00 | 357.00 | 298.19 | 3,000 |
| 2021-12-07 | 356.00 | 358.00 | 356.00 | 357.00 | 298.19 | 2,100 |
| 2021-12-03 | 356.00 | 358.00 | 356.00 | 358.00 | 299.03 | 2,400 |
| 2021-12-02 | 359.00 | 359.00 | 358.00 | 358.00 | 299.03 | 9,400 |
| 2021-12-01 | 354.00 | 358.00 | 354.00 | 358.00 | 299.03 | 4,300 |
| 2021-11-30 | 358.00 | 360.00 | 356.00 | 356.00 | 297.36 | 17,100 |
| 2021-11-29 | 358.00 | 360.00 | 358.00 | 358.00 | 299.03 | 5,600 |
| 2021-11-26 | 360.00 | 360.00 | 358.00 | 359.00 | 299.86 | 6,400 |
| 2021-11-25 | 360.00 | 361.00 | 360.00 | 360.00 | 300.70 | 3,500 |
| 2021-11-24 | 362.00 | 362.00 | 361.00 | 361.00 | 301.53 | 4,700 |
| 2021-11-23 | 361.00 | 362.00 | 360.00 | 360.00 | 300.70 | 7,200 |
| 2021-11-22 | 363.00 | 363.00 | 360.00 | 361.00 | 301.53 | 10,400 |
| 2021-11-19 | 361.00 | 363.00 | 361.00 | 362.00 | 302.37 | 5,500 |
| 2021-11-18 | 362.00 | 364.00 | 362.00 | 362.00 | 302.37 | 4,500 |
| 2021-11-17 | 362.00 | 364.00 | 361.00 | 361.00 | 301.53 | 9,300 |
| 2021-11-16 | 373.00 | 373.00 | 361.00 | 363.00 | 303.20 | 6,500 |
| 2021-11-15 | 368.00 | 368.00 | 364.00 | 365.00 | 304.87 | 15,600 |
| 2021-11-12 | 372.00 | 373.00 | 368.00 | 370.00 | 309.05 | 20,600 |
| 2021-11-11 | 376.00 | 376.00 | 374.00 | 374.00 | 312.39 | 1,200 |
| 2021-11-10 | 373.00 | 375.00 | 372.00 | 375.00 | 313.23 | 5,300 |
| 2021-11-09 | 374.00 | 375.00 | 374.00 | 375.00 | 313.23 | 1,000 |
| 2021-11-08 | 375.00 | 375.00 | 374.00 | 374.00 | 312.39 | 3,800 |
| 2021-11-05 | 377.00 | 377.00 | 375.00 | 376.00 | 314.06 | 1,900 |
| 2021-11-04 | 372.00 | 375.00 | 371.00 | 375.00 | 313.23 | 4,100 |
| 2021-11-03 | 377.00 | 378.00 | 375.00 | 375.00 | 313.23 | 4,100 |
| 2021-11-02 | 376.00 | 377.00 | 375.00 | 377.00 | 314.90 | 1,600 |
| 2021-11-01 | 378.00 | 378.00 | 375.00 | 375.00 | 313.23 | 7,300 |
| 2021-10-29 | 376.00 | 378.00 | 376.00 | 377.00 | 314.90 | 3,200 |
| 2021-10-28 | 377.00 | 378.00 | 376.00 | 377.00 | 314.90 | 4,000 |
| 2021-10-27 | 378.00 | 378.00 | 377.00 | 377.00 | 314.90 | 7,100 |
| 2021-10-26 | 378.00 | 378.00 | 377.00 | 378.00 | 315.73 | 9,400 |
| 2021-10-25 | 377.00 | 378.00 | 377.00 | 378.00 | 315.73 | 1,900 |
| 2021-10-21 | 378.00 | 378.00 | 377.00 | 377.00 | 314.90 | 2,400 |
| 2021-10-20 | 377.00 | 378.00 | 377.00 | 377.00 | 314.90 | 2,400 |
| 2021-10-19 | 376.00 | 379.00 | 376.00 | 377.00 | 314.90 | 5,400 |
| 2021-10-18 | 377.00 | 379.00 | 376.00 | 377.00 | 314.90 | 4,800 |
| 2021-10-15 | 377.00 | 378.00 | 377.00 | 377.00 | 314.90 | 3,600 |
| 2021-10-14 | 378.00 | 378.00 | 376.00 | 377.00 | 314.90 | 2,000 |
← NewerPage 20 of 20 · 1,180 trading days
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.