Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 285.00 | 287.00 | 285.00 | 285.00 | 270.75 | 901 |
| 2025-10-16 | 283.00 | 286.00 | 283.00 | 285.00 | 270.75 | 3,452 |
| 2025-10-15 | 286.00 | 287.00 | 285.00 | 285.00 | 270.75 | 2,516 |
| 2025-10-14 | 287.00 | 287.00 | 285.00 | 285.00 | 270.75 | 2,300 |
| 2025-10-10 | 288.00 | 288.00 | 286.00 | 286.00 | 271.70 | 606 |
| 2025-10-09 | 286.00 | 288.00 | 286.00 | 287.00 | 272.65 | 300 |
| 2025-10-08 | 288.00 | 288.00 | 286.00 | 287.00 | 272.65 | 606 |
| 2025-10-07 | 287.00 | 289.00 | 285.00 | 287.00 | 272.65 | 2,068 |
| 2025-10-06 | 286.00 | 287.00 | 286.00 | 286.00 | 271.70 | 807 |
| 2025-10-03 | 287.00 | 288.00 | 286.00 | 287.00 | 272.65 | 1,427 |
| 2025-10-02 | 286.00 | 287.00 | 286.00 | 287.00 | 272.65 | 1,016 |
| 2025-10-01 | 285.00 | 287.00 | 284.00 | 286.00 | 271.70 | 2,203 |
| 2025-09-30 | 287.00 | 287.00 | 283.00 | 283.00 | 268.85 | 5,410 |
| 2025-09-29 | 289.00 | 289.00 | 285.00 | 288.00 | 273.60 | 5,413 |
| 2025-09-26 | 289.00 | 289.00 | 287.00 | 288.00 | 273.60 | 3,001 |
| 2025-09-25 | 288.00 | 290.00 | 288.00 | 290.00 | 275.50 | 200 |
| 2025-09-24 | 289.00 | 289.00 | 288.00 | 288.00 | 273.60 | 2,188 |
| 2025-09-23 | 289.00 | 290.00 | 288.00 | 289.00 | 274.55 | 1,320 |
| 2025-09-22 | 290.00 | 290.00 | 290.00 | 290.00 | 275.50 | 320 |
| 2025-09-19 | 291.00 | 291.00 | 291.00 | 291.00 | 276.45 | 343 |
| 2025-09-17 | 290.00 | 291.00 | 290.00 | 291.00 | 276.45 | 643 |
| 2025-09-16 | 290.00 | 290.00 | 288.00 | 289.00 | 274.55 | 2,906 |
| 2025-09-15 | 290.00 | 292.00 | 290.00 | 291.00 | 276.45 | 395 |
| 2025-09-12 | 291.00 | 292.00 | 291.00 | 292.00 | 277.40 | 651 |
| 2025-09-11 | 291.00 | 291.00 | 289.00 | 289.00 | 274.55 | 620 |
| 2025-09-10 | 290.00 | 290.00 | 288.00 | 290.00 | 275.50 | 506 |
| 2025-09-09 | 291.00 | 291.00 | 286.00 | 288.00 | 273.60 | 2,601 |
| 2025-09-08 | 293.00 | 293.00 | 288.00 | 289.00 | 274.55 | 4,803 |
| 2025-09-05 | 289.00 | 292.00 | 289.00 | 291.00 | 276.45 | 608 |
| 2025-09-04 | 291.00 | 292.00 | 289.00 | 290.00 | 275.50 | 2,504 |
| 2025-09-03 | 293.00 | 294.00 | 291.00 | 291.00 | 276.45 | 4,208 |
| 2025-09-02 | 292.00 | 293.00 | 291.00 | 291.00 | 276.45 | 804 |
| 2025-09-01 | 290.00 | 294.00 | 290.00 | 293.00 | 278.35 | 1,415 |
| 2025-08-29 | 291.00 | 291.00 | 287.00 | 287.00 | 272.65 | 2,500 |
| 2025-08-28 | 292.00 | 292.00 | 289.00 | 290.00 | 275.50 | 901 |
| 2025-08-27 | 292.00 | 292.00 | 290.00 | 291.00 | 276.45 | 1,132 |
| 2025-08-26 | 293.00 | 293.00 | 292.00 | 292.00 | 277.40 | 301 |
| 2025-08-25 | 293.00 | 293.00 | 290.00 | 292.00 | 277.40 | 1,422 |
| 2025-08-22 | 293.00 | 293.00 | 291.00 | 291.00 | 276.45 | 500 |
| 2025-08-21 | 292.00 | 292.00 | 292.00 | 292.00 | 277.40 | 208 |
| 2025-08-20 | 293.00 | 293.00 | 291.00 | 292.00 | 277.40 | 508 |
| 2025-08-19 | 290.00 | 290.00 | 290.00 | 290.00 | 275.50 | 110 |
| 2025-08-18 | 293.00 | 294.00 | 289.00 | 290.00 | 275.50 | 3,919 |
| 2025-08-15 | 294.00 | 295.00 | 294.00 | 294.00 | 279.30 | 2,306 |
| 2025-08-14 | 294.00 | 294.00 | 291.00 | 291.00 | 276.45 | 2,628 |
| 2025-08-13 | 293.00 | 295.00 | 292.00 | 292.00 | 277.40 | 4,700 |
| 2025-08-08 | 291.00 | 293.00 | 290.00 | 290.00 | 275.50 | 4,128 |
| 2025-08-07 | 296.00 | 298.00 | 291.00 | 292.00 | 277.40 | 12,745 |
| 2025-08-06 | 299.00 | 299.00 | 297.00 | 297.00 | 282.15 | 5,496 |
| 2025-08-05 | 299.00 | 301.00 | 298.00 | 299.00 | 284.05 | 6,721 |
| 2025-08-04 | 299.00 | 299.00 | 294.00 | 299.00 | 284.05 | 15,861 |
| 2025-08-01 | 321.00 | 323.00 | 320.00 | 321.00 | 288.04 | 12,923 |
| 2025-07-31 | 322.00 | 323.00 | 319.00 | 321.00 | 288.04 | 10,949 |
| 2025-07-30 | 322.00 | 324.00 | 321.00 | 322.00 | 288.94 | 5,848 |
| 2025-07-29 | 319.00 | 321.00 | 319.00 | 321.00 | 288.04 | 12,374 |
| 2025-07-25 | 317.00 | 319.00 | 317.00 | 318.00 | 285.35 | 2,045 |
| 2025-07-24 | 317.00 | 318.00 | 315.00 | 317.00 | 284.45 | 6,954 |
| 2025-07-23 | 316.00 | 319.00 | 315.00 | 319.00 | 286.25 | 8,064 |
| 2025-07-22 | 318.00 | 318.00 | 315.00 | 316.00 | 283.55 | 4,449 |
| 2025-07-21 | 318.00 | 319.00 | 317.00 | 317.00 | 284.45 | 2,903 |
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.