Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 289.00 | 290.00 | 288.00 | 289.00 | 274.55 | 2,101 |
| 2026-04-20 | 288.00 | 290.00 | 288.00 | 288.00 | 273.60 | 2,402 |
| 2026-04-17 | 290.00 | 290.00 | 289.00 | 289.00 | 274.55 | 610 |
| 2026-04-16 | 290.00 | 290.00 | 289.00 | 289.00 | 274.55 | 2,220 |
| 2026-04-10 | 290.00 | 290.00 | 289.00 | 290.00 | 275.50 | 1,700 |
| 2026-04-09 | 288.00 | 290.00 | 287.00 | 290.00 | 275.50 | 1,803 |
| 2026-04-08 | 290.00 | 290.00 | 288.00 | 288.00 | 273.60 | 2,901 |
| 2026-04-07 | 289.00 | 290.00 | 288.00 | 289.00 | 274.55 | 1,400 |
| 2026-04-03 | 288.00 | 290.00 | 288.00 | 290.00 | 275.50 | 317 |
| 2026-04-02 | 289.00 | 289.00 | 288.00 | 289.00 | 274.55 | 702 |
| 2026-04-01 | 290.00 | 290.00 | 288.00 | 288.00 | 273.60 | 901 |
| 2026-03-31 | 288.00 | 290.00 | 288.00 | 288.00 | 273.60 | 702 |
| 2026-03-30 | 289.00 | 290.00 | 287.00 | 288.00 | 273.60 | 602 |
| 2026-03-27 | 287.00 | 289.00 | 287.00 | 288.00 | 273.60 | 1,400 |
| 2026-03-26 | 286.00 | 289.00 | 285.00 | 287.00 | 272.65 | 1,118 |
| 2026-03-25 | 288.00 | 289.00 | 288.00 | 289.00 | 274.55 | 723 |
| 2026-03-24 | 288.00 | 289.00 | 287.00 | 287.00 | 272.65 | 501 |
| 2026-03-23 | 289.00 | 289.00 | 285.00 | 286.00 | 271.70 | 3,107 |
| 2026-03-20 | 287.00 | 289.00 | 287.00 | 287.00 | 272.65 | 602 |
| 2026-03-19 | 286.00 | 288.00 | 286.00 | 287.00 | 272.65 | 1,800 |
| 2026-03-18 | 288.00 | 289.00 | 286.00 | 288.00 | 273.60 | 1,264 |
| 2026-03-17 | 285.00 | 289.00 | 285.00 | 286.00 | 271.70 | 6,312 |
| 2026-03-16 | 287.00 | 288.00 | 284.00 | 285.00 | 270.75 | 6,426 |
| 2026-03-13 | 286.00 | 287.00 | 285.00 | 287.00 | 272.65 | 601 |
| 2026-03-12 | 288.00 | 288.00 | 287.00 | 287.00 | 272.65 | 200 |
| 2026-03-11 | 289.00 | 289.00 | 285.00 | 289.00 | 274.55 | 1,202 |
| 2026-03-10 | 284.00 | 288.00 | 284.00 | 288.00 | 273.60 | 2,300 |
| 2026-03-09 | 284.00 | 285.00 | 282.00 | 285.00 | 270.75 | 1,722 |
| 2026-03-06 | 284.00 | 286.00 | 284.00 | 286.00 | 271.70 | 819 |
| 2026-03-05 | 283.00 | 287.00 | 283.00 | 285.00 | 270.75 | 2,210 |
| 2026-03-04 | 287.00 | 287.00 | 282.00 | 282.00 | 267.90 | 12,003 |
| 2026-03-02 | 292.00 | 292.00 | 287.00 | 288.00 | 273.60 | 8,600 |
| 2026-02-27 | 291.00 | 293.00 | 291.00 | 292.00 | 277.40 | 1,105 |
| 2026-02-26 | 293.00 | 294.00 | 290.00 | 290.00 | 275.50 | 5,906 |
| 2026-02-25 | 293.00 | 294.00 | 291.00 | 291.00 | 276.45 | 4,766 |
| 2026-02-24 | 293.00 | 295.00 | 292.00 | 294.00 | 279.30 | 3,104 |
| 2026-02-23 | 294.00 | 294.00 | 293.00 | 293.00 | 278.35 | 1,419 |
| 2026-02-20 | 294.00 | 294.00 | 292.00 | 294.00 | 279.30 | 2,700 |
| 2026-02-19 | 293.00 | 294.00 | 291.00 | 291.00 | 276.45 | 4,528 |
| 2026-02-18 | 293.00 | 294.00 | 292.00 | 294.00 | 279.30 | 3,200 |
| 2026-02-17 | 291.00 | 292.00 | 291.00 | 292.00 | 277.40 | 1,456 |
| 2026-02-16 | 291.00 | 292.00 | 291.00 | 292.00 | 277.40 | 1,007 |
| 2026-02-13 | 291.00 | 292.00 | 289.00 | 289.00 | 274.55 | 9,610 |
| 2026-02-12 | 292.00 | 293.00 | 290.00 | 292.00 | 277.40 | 4,649 |
| 2026-02-11 | 291.00 | 294.00 | 290.00 | 292.00 | 277.40 | 6,202 |
| 2026-02-10 | 292.00 | 294.00 | 292.00 | 294.00 | 279.30 | 704 |
| 2026-02-09 | 290.00 | 294.00 | 290.00 | 291.00 | 276.45 | 3,011 |
| 2026-02-06 | 291.00 | 294.00 | 290.00 | 290.00 | 275.50 | 3,810 |
| 2026-02-05 | 293.00 | 294.00 | 292.00 | 292.00 | 277.40 | 907 |
| 2026-02-04 | 293.00 | 294.00 | 291.00 | 291.00 | 276.45 | 902 |
| 2026-02-03 | 291.00 | 293.00 | 290.00 | 291.00 | 276.45 | 3,307 |
| 2026-02-02 | 293.00 | 294.00 | 290.00 | 292.00 | 277.40 | 2,812 |
| 2026-01-30 | 294.00 | 296.00 | 292.00 | 292.00 | 277.40 | 1,619 |
| 2026-01-29 | 293.00 | 297.00 | 293.00 | 297.00 | 282.15 | 2,402 |
| 2026-01-28 | 295.00 | 295.00 | 293.00 | 293.00 | 278.35 | 1,001 |
| 2026-01-27 | 293.00 | 296.00 | 293.00 | 294.00 | 279.30 | 2,901 |
| 2026-01-26 | 291.00 | 292.00 | 291.00 | 292.00 | 277.40 | 502 |
| 2026-01-23 | 292.00 | 296.00 | 291.00 | 294.00 | 279.30 | 6,911 |
| 2026-01-22 | 290.00 | 291.00 | 290.00 | 290.00 | 275.50 | 1,205 |
| 2026-01-21 | 289.00 | 292.00 | 289.00 | 292.00 | 277.40 | 1,507 |
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.