Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 290.00 | 290.00 | 289.00 | 290.00 | 260.22 | 2,010 |
| 2025-04-17 | 292.00 | 293.00 | 290.00 | 290.00 | 260.22 | 606 |
| 2025-04-16 | 287.00 | 294.00 | 287.00 | 292.00 | 262.02 | 1,301 |
| 2025-04-11 | 294.00 | 294.00 | 289.00 | 289.00 | 259.33 | 1,301 |
| 2025-04-10 | 290.00 | 295.00 | 290.00 | 292.00 | 262.02 | 1,204 |
| 2025-04-09 | 280.00 | 286.00 | 280.00 | 286.00 | 256.63 | 1,302 |
| 2025-04-08 | 288.00 | 288.00 | 283.00 | 283.00 | 253.94 | 5,317 |
| 2025-04-04 | 297.00 | 297.00 | 294.00 | 294.00 | 263.81 | 1,418 |
| 2025-04-03 | 298.00 | 299.00 | 297.00 | 297.00 | 266.50 | 711 |
| 2025-04-02 | 299.00 | 299.00 | 297.00 | 297.00 | 266.50 | 2,020 |
| 2025-04-01 | 298.00 | 299.00 | 297.00 | 299.00 | 268.30 | 1,701 |
| 2025-03-31 | 297.00 | 299.00 | 297.00 | 299.00 | 268.30 | 1,100 |
| 2025-03-28 | 297.00 | 297.00 | 297.00 | 297.00 | 266.50 | 400 |
| 2025-03-27 | 298.00 | 298.00 | 297.00 | 298.00 | 267.40 | 1,001 |
| 2025-03-26 | 300.00 | 300.00 | 298.00 | 300.00 | 269.20 | 1,202 |
| 2025-03-25 | 300.00 | 300.00 | 299.00 | 299.00 | 268.30 | 243 |
| 2025-03-24 | 299.00 | 301.00 | 299.00 | 300.00 | 269.20 | 2,022 |
| 2025-03-21 | 298.00 | 301.00 | 298.00 | 301.00 | 270.09 | 1,437 |
| 2025-03-20 | 295.00 | 296.00 | 295.00 | 296.00 | 265.61 | 306 |
| 2025-03-19 | 297.00 | 297.00 | 293.00 | 296.00 | 265.61 | 3,901 |
| 2025-03-18 | 296.00 | 298.00 | 296.00 | 298.00 | 267.40 | 620 |
| 2025-03-17 | 297.00 | 297.00 | 296.00 | 297.00 | 266.50 | 1,302 |
| 2025-03-14 | 298.00 | 300.00 | 294.00 | 296.00 | 265.61 | 2,600 |
| 2025-03-13 | 296.00 | 298.00 | 294.00 | 298.00 | 267.40 | 3,655 |
| 2025-03-12 | 297.00 | 297.00 | 296.00 | 296.00 | 265.61 | 606 |
| 2025-03-11 | 297.00 | 300.00 | 297.00 | 300.00 | 269.20 | 917 |
| 2025-03-10 | 300.00 | 301.00 | 299.00 | 299.00 | 268.30 | 920 |
| 2025-03-07 | 299.00 | 300.00 | 298.00 | 299.00 | 268.30 | 2,929 |
| 2025-03-06 | 298.00 | 299.00 | 298.00 | 299.00 | 268.30 | 910 |
| 2025-03-05 | 297.00 | 300.00 | 297.00 | 297.00 | 266.50 | 1,300 |
| 2025-03-04 | 300.00 | 300.00 | 298.00 | 299.00 | 268.30 | 873 |
| 2025-03-03 | 295.00 | 300.00 | 295.00 | 300.00 | 269.20 | 1,926 |
| 2025-02-28 | 296.00 | 297.00 | 296.00 | 297.00 | 266.50 | 1,427 |
| 2025-02-27 | 297.00 | 297.00 | 296.00 | 296.00 | 265.61 | 1,401 |
| 2025-02-26 | 295.00 | 299.00 | 295.00 | 297.00 | 266.50 | 1,400 |
| 2025-02-25 | 300.00 | 300.00 | 297.00 | 297.00 | 266.50 | 2,310 |
| 2025-02-24 | 300.00 | 301.00 | 297.00 | 297.00 | 266.50 | 4,254 |
| 2025-02-21 | 298.00 | 300.00 | 297.00 | 298.00 | 267.40 | 4,482 |
| 2025-02-20 | 295.00 | 297.00 | 294.00 | 294.00 | 263.81 | 4,100 |
| 2025-02-19 | 292.00 | 295.00 | 292.00 | 292.00 | 262.02 | 5,008 |
| 2025-02-18 | 289.00 | 292.00 | 289.00 | 292.00 | 262.02 | 1,900 |
| 2025-02-17 | 291.00 | 291.00 | 289.00 | 289.00 | 259.33 | 1,900 |
| 2025-02-14 | 291.00 | 294.00 | 289.00 | 289.00 | 259.33 | 4,922 |
| 2025-02-13 | 289.00 | 289.00 | 289.00 | 289.00 | 259.33 | 801 |
| 2025-02-11 | 288.00 | 289.00 | 288.00 | 289.00 | 259.33 | 900 |
| 2025-02-10 | 285.00 | 288.00 | 285.00 | 285.00 | 255.74 | 2,400 |
| 2025-02-07 | 284.00 | 287.00 | 284.00 | 286.00 | 256.63 | 900 |
| 2025-02-06 | 284.00 | 287.00 | 284.00 | 287.00 | 257.53 | 600 |
| 2025-02-05 | 285.00 | 287.00 | 285.00 | 287.00 | 257.53 | 901 |
| 2025-02-04 | 284.00 | 288.00 | 284.00 | 287.00 | 257.53 | 2,900 |
| 2025-02-03 | 284.00 | 284.00 | 283.00 | 283.00 | 253.94 | 1,030 |
| 2025-01-31 | 286.00 | 286.00 | 286.00 | 286.00 | 256.63 | 100 |
| 2025-01-30 | 285.00 | 288.00 | 285.00 | 287.00 | 257.53 | 1,300 |
| 2025-01-29 | 284.00 | 286.00 | 284.00 | 285.00 | 255.74 | 410 |
| 2025-01-28 | 286.00 | 286.00 | 286.00 | 286.00 | 256.63 | 101 |
| 2025-01-27 | 286.00 | 286.00 | 286.00 | 286.00 | 256.63 | 301 |
| 2025-01-24 | 284.00 | 286.00 | 284.00 | 286.00 | 256.63 | 2,000 |
| 2025-01-23 | 286.00 | 286.00 | 284.00 | 284.00 | 254.84 | 700 |
| 2025-01-22 | 287.00 | 287.00 | 283.00 | 283.00 | 253.94 | 804 |
| 2025-01-21 | 288.00 | 288.00 | 287.00 | 287.00 | 257.53 | 320 |
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.