Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 292.00 | 292.00 | 289.00 | 292.00 | 277.40 | 2,630 |
| 2026-01-16 | 292.00 | 292.00 | 289.00 | 291.00 | 276.45 | 1,330 |
| 2026-01-15 | 292.00 | 292.00 | 290.00 | 291.00 | 276.45 | 1,031 |
| 2026-01-14 | 290.00 | 292.00 | 290.00 | 292.00 | 277.40 | 403 |
| 2026-01-13 | 291.00 | 291.00 | 290.00 | 290.00 | 275.50 | 1,104 |
| 2026-01-12 | 292.00 | 292.00 | 290.00 | 292.00 | 277.40 | 518 |
| 2026-01-09 | 289.00 | 292.00 | 289.00 | 290.00 | 275.50 | 5,000 |
| 2026-01-08 | 288.00 | 290.00 | 288.00 | 289.00 | 274.55 | 2,213 |
| 2026-01-07 | 287.00 | 290.00 | 287.00 | 288.00 | 273.60 | 3,301 |
| 2026-01-06 | 286.00 | 286.00 | 284.00 | 284.00 | 269.80 | 604 |
| 2026-01-05 | 282.00 | 285.00 | 282.00 | 285.00 | 270.75 | 4,118 |
| 2025-12-30 | 283.00 | 283.00 | 283.00 | 283.00 | 268.85 | 110 |
| 2025-12-29 | 279.00 | 282.00 | 279.00 | 282.00 | 267.90 | 4,606 |
| 2025-12-26 | 279.00 | 280.00 | 279.00 | 279.00 | 265.05 | 1,909 |
| 2025-12-25 | 278.00 | 278.00 | 278.00 | 278.00 | 264.10 | 450 |
| 2025-12-24 | 279.00 | 279.00 | 278.00 | 279.00 | 265.05 | 508 |
| 2025-12-23 | 278.00 | 279.00 | 277.00 | 278.00 | 264.10 | 1,700 |
| 2025-12-22 | 280.00 | 280.00 | 277.00 | 280.00 | 266.00 | 2,630 |
| 2025-12-19 | 280.00 | 280.00 | 279.00 | 280.00 | 266.00 | 307 |
| 2025-12-18 | 279.00 | 280.00 | 278.00 | 278.00 | 264.10 | 1,804 |
| 2025-12-17 | 280.00 | 281.00 | 280.00 | 280.00 | 266.00 | 500 |
| 2025-12-16 | 279.00 | 280.00 | 279.00 | 280.00 | 266.00 | 1,300 |
| 2025-12-15 | 276.00 | 278.00 | 276.00 | 278.00 | 264.10 | 201 |
| 2025-12-12 | 277.00 | 278.00 | 277.00 | 278.00 | 264.10 | 824 |
| 2025-12-11 | 278.00 | 279.00 | 277.00 | 279.00 | 265.05 | 2,620 |
| 2025-12-09 | 277.00 | 278.00 | 275.00 | 276.00 | 262.20 | 404 |
| 2025-12-08 | 275.00 | 278.00 | 272.00 | 275.00 | 261.25 | 6,500 |
| 2025-12-04 | 275.00 | 278.00 | 275.00 | 277.00 | 263.15 | 4,258 |
| 2025-12-03 | 276.00 | 277.00 | 274.00 | 275.00 | 261.25 | 8,951 |
| 2025-12-02 | 276.00 | 277.00 | 275.00 | 276.00 | 262.20 | 1,516 |
| 2025-12-01 | 275.00 | 277.00 | 275.00 | 275.00 | 261.25 | 4,029 |
| 2025-11-28 | 276.00 | 277.00 | 276.00 | 277.00 | 263.15 | 2,402 |
| 2025-11-27 | 276.00 | 276.00 | 276.00 | 276.00 | 262.20 | 2,100 |
| 2025-11-26 | 276.00 | 278.00 | 276.00 | 277.00 | 263.15 | 1,106 |
| 2025-11-25 | 277.00 | 278.00 | 275.00 | 276.00 | 262.20 | 4,930 |
| 2025-11-24 | 278.00 | 279.00 | 277.00 | 279.00 | 265.05 | 2,800 |
| 2025-11-21 | 280.00 | 281.00 | 279.00 | 279.00 | 265.05 | 4,800 |
| 2025-11-20 | 282.00 | 282.00 | 278.00 | 281.00 | 266.95 | 4,500 |
| 2025-11-19 | 282.00 | 282.00 | 280.00 | 281.00 | 266.95 | 5,282 |
| 2025-11-18 | 284.00 | 284.00 | 282.00 | 282.00 | 267.90 | 1,400 |
| 2025-11-17 | 284.00 | 284.00 | 282.00 | 283.00 | 268.85 | 2,840 |
| 2025-11-14 | 285.00 | 285.00 | 283.00 | 285.00 | 270.75 | 463 |
| 2025-11-13 | 284.00 | 285.00 | 282.00 | 282.00 | 267.90 | 3,701 |
| 2025-11-12 | 284.00 | 286.00 | 283.00 | 283.00 | 268.85 | 2,700 |
| 2025-11-11 | 284.00 | 287.00 | 284.00 | 284.00 | 269.80 | 3,106 |
| 2025-11-10 | 282.00 | 284.00 | 282.00 | 282.00 | 267.90 | 603 |
| 2025-11-07 | 283.00 | 283.00 | 281.00 | 283.00 | 268.85 | 2,609 |
| 2025-11-06 | 284.00 | 284.00 | 281.00 | 282.00 | 267.90 | 500 |
| 2025-11-05 | 283.00 | 283.00 | 283.00 | 283.00 | 268.85 | 111 |
| 2025-11-04 | 282.00 | 284.00 | 281.00 | 284.00 | 269.80 | 3,393 |
| 2025-11-03 | 283.00 | 284.00 | 282.00 | 284.00 | 269.80 | 1,108 |
| 2025-10-31 | 285.00 | 285.00 | 283.00 | 283.00 | 268.85 | 3,208 |
| 2025-10-30 | 285.00 | 285.00 | 285.00 | 285.00 | 270.75 | 803 |
| 2025-10-29 | 283.00 | 283.00 | 283.00 | 283.00 | 268.85 | 100 |
| 2025-10-28 | 283.00 | 285.00 | 282.00 | 282.00 | 267.90 | 2,912 |
| 2025-10-27 | 285.00 | 286.00 | 283.00 | 283.00 | 268.85 | 4,312 |
| 2025-10-24 | 287.00 | 287.00 | 286.00 | 286.00 | 271.70 | 410 |
| 2025-10-22 | 286.00 | 286.00 | 285.00 | 285.00 | 270.75 | 1,105 |
| 2025-10-21 | 287.00 | 287.00 | 285.00 | 286.00 | 271.70 | 414 |
| 2025-10-20 | 286.00 | 287.00 | 286.00 | 286.00 | 271.70 | 2,061 |
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.