Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 287.00 | 287.00 | 286.00 | 286.00 | 256.63 | 500 |
| 2025-01-16 | 287.00 | 287.00 | 287.00 | 287.00 | 257.53 | 324 |
| 2025-01-15 | 285.00 | 286.00 | 285.00 | 285.00 | 255.74 | 509 |
| 2025-01-14 | 287.00 | 287.00 | 285.00 | 285.00 | 255.74 | 602 |
| 2025-01-10 | 284.00 | 284.00 | 284.00 | 284.00 | 254.84 | 321 |
| 2025-01-09 | 285.00 | 285.00 | 283.00 | 283.00 | 253.94 | 1,403 |
| 2025-01-08 | 288.00 | 289.00 | 287.00 | 287.00 | 257.53 | 703 |
| 2025-01-07 | 288.00 | 288.00 | 288.00 | 288.00 | 258.43 | 100 |
| 2025-01-06 | 285.00 | 286.00 | 284.00 | 286.00 | 256.63 | 705 |
| 2025-01-03 | 289.00 | 289.00 | 285.00 | 285.00 | 255.74 | 750 |
| 2025-01-02 | 290.00 | 290.00 | 289.00 | 289.00 | 259.33 | 1,001 |
| 2024-12-30 | 288.00 | 288.00 | 288.00 | 288.00 | 258.43 | 100 |
| 2024-12-27 | 287.00 | 288.00 | 287.00 | 288.00 | 258.43 | 500 |
| 2024-12-26 | 288.00 | 288.00 | 286.00 | 286.00 | 256.63 | 1,701 |
| 2024-12-25 | 286.00 | 288.00 | 286.00 | 288.00 | 258.43 | 503 |
| 2024-12-24 | 285.00 | 288.00 | 285.00 | 288.00 | 258.43 | 446 |
| 2024-12-23 | 285.00 | 285.00 | 284.00 | 284.00 | 254.84 | 401 |
| 2024-12-20 | 285.00 | 285.00 | 283.00 | 284.00 | 254.84 | 1,524 |
| 2024-12-19 | 287.00 | 287.00 | 285.00 | 285.00 | 255.74 | 1,300 |
| 2024-12-18 | 287.00 | 287.00 | 286.00 | 286.00 | 256.63 | 2,201 |
| 2024-12-17 | 287.00 | 289.00 | 287.00 | 289.00 | 259.33 | 300 |
| 2024-12-16 | 289.00 | 289.00 | 287.00 | 287.00 | 257.53 | 1,220 |
| 2024-12-13 | 289.00 | 289.00 | 287.00 | 288.00 | 258.43 | 602 |
| 2024-12-12 | 288.00 | 290.00 | 288.00 | 288.00 | 258.43 | 1,014 |
| 2024-12-11 | 288.00 | 289.00 | 288.00 | 288.00 | 258.43 | 1,230 |
| 2024-12-09 | 288.00 | 290.00 | 288.00 | 290.00 | 260.22 | 601 |
| 2024-12-06 | 290.00 | 290.00 | 288.00 | 289.00 | 259.33 | 1,939 |
| 2024-12-04 | 288.00 | 289.00 | 288.00 | 289.00 | 259.33 | 1,901 |
| 2024-12-03 | 286.00 | 289.00 | 286.00 | 288.00 | 258.43 | 400 |
| 2024-12-02 | 287.00 | 287.00 | 287.00 | 287.00 | 257.53 | 300 |
| 2024-11-29 | 287.00 | 289.00 | 287.00 | 287.00 | 257.53 | 1,214 |
| 2024-11-28 | 288.00 | 288.00 | 287.00 | 287.00 | 257.53 | 900 |
| 2024-11-27 | 289.00 | 289.00 | 288.00 | 288.00 | 258.43 | 602 |
| 2024-11-26 | 290.00 | 291.00 | 289.00 | 289.00 | 259.33 | 907 |
| 2024-11-25 | 292.00 | 292.00 | 289.00 | 289.00 | 259.33 | 1,003 |
| 2024-11-22 | 290.00 | 292.00 | 288.00 | 290.00 | 260.22 | 1,600 |
| 2024-11-21 | 291.00 | 291.00 | 290.00 | 290.00 | 260.22 | 250 |
| 2024-11-20 | 291.00 | 291.00 | 291.00 | 291.00 | 261.12 | 107 |
| 2024-11-19 | 290.00 | 291.00 | 290.00 | 291.00 | 261.12 | 505 |
| 2024-11-18 | 292.00 | 292.00 | 292.00 | 292.00 | 262.02 | 100 |
| 2024-11-15 | 291.00 | 291.00 | 291.00 | 291.00 | 261.12 | 101 |
| 2024-11-14 | 290.00 | 291.00 | 289.00 | 291.00 | 261.12 | 851 |
| 2024-11-13 | 290.00 | 291.00 | 290.00 | 290.00 | 260.22 | 519 |
| 2024-11-12 | 289.00 | 290.00 | 289.00 | 290.00 | 260.22 | 601 |
| 2024-11-11 | 290.00 | 291.00 | 289.00 | 290.00 | 260.22 | 904 |
| 2024-11-08 | 291.00 | 293.00 | 288.00 | 289.00 | 259.33 | 4,850 |
| 2024-11-07 | 292.00 | 292.00 | 290.00 | 291.00 | 261.12 | 630 |
| 2024-11-06 | 293.00 | 293.00 | 291.00 | 291.00 | 261.12 | 406 |
| 2024-11-05 | 290.00 | 293.00 | 290.00 | 293.00 | 262.92 | 2,357 |
| 2024-11-04 | 293.00 | 294.00 | 292.00 | 292.00 | 262.02 | 1,501 |
| 2024-11-01 | 293.00 | 294.00 | 293.00 | 293.00 | 262.92 | 1,111 |
| 2024-10-31 | 291.00 | 292.00 | 290.00 | 292.00 | 262.02 | 1,067 |
| 2024-10-30 | 291.00 | 291.00 | 291.00 | 291.00 | 261.12 | 520 |
| 2024-10-29 | 292.00 | 293.00 | 292.00 | 292.00 | 262.02 | 901 |
| 2024-10-25 | 293.00 | 293.00 | 293.00 | 293.00 | 262.92 | 103 |
| 2024-10-24 | 293.00 | 293.00 | 292.00 | 292.00 | 262.02 | 900 |
| 2024-10-22 | 291.00 | 293.00 | 290.00 | 293.00 | 262.92 | 813 |
| 2024-10-21 | 293.00 | 294.00 | 291.00 | 291.00 | 261.12 | 1,911 |
| 2024-10-18 | 294.00 | 295.00 | 292.00 | 292.00 | 262.02 | 1,712 |
| 2024-10-17 | 292.00 | 294.00 | 292.00 | 293.00 | 262.92 | 1,802 |
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.