Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 291.00 | 293.00 | 291.00 | 292.00 | 262.02 | 6,202 |
| 2024-10-15 | 292.00 | 293.00 | 290.00 | 290.00 | 260.22 | 1,786 |
| 2024-10-11 | 290.00 | 292.00 | 290.00 | 290.00 | 260.22 | 2,322 |
| 2024-10-10 | 292.00 | 292.00 | 292.00 | 292.00 | 262.02 | 104 |
| 2024-10-09 | 292.00 | 292.00 | 290.00 | 290.00 | 260.22 | 1,210 |
| 2024-10-08 | 290.00 | 293.00 | 290.00 | 293.00 | 262.92 | 4,627 |
| 2024-10-07 | 290.00 | 291.00 | 288.00 | 288.00 | 258.43 | 757 |
| 2024-10-04 | 289.00 | 289.00 | 289.00 | 289.00 | 259.33 | 500 |
| 2024-10-03 | 290.00 | 290.00 | 289.00 | 289.00 | 259.33 | 641 |
| 2024-10-02 | 289.00 | 291.00 | 289.00 | 291.00 | 261.12 | 423 |
| 2024-10-01 | 290.00 | 291.00 | 290.00 | 290.00 | 260.22 | 601 |
| 2024-09-30 | 288.00 | 290.00 | 287.00 | 290.00 | 260.22 | 1,475 |
| 2024-09-27 | 290.00 | 291.00 | 289.00 | 289.00 | 259.33 | 3,338 |
| 2024-09-26 | 289.00 | 292.00 | 289.00 | 291.00 | 261.12 | 1,800 |
| 2024-09-25 | 291.00 | 291.00 | 289.00 | 291.00 | 261.12 | 1,203 |
| 2024-09-24 | 290.00 | 290.00 | 289.00 | 290.00 | 260.22 | 1,304 |
| 2024-09-23 | 291.00 | 292.00 | 291.00 | 291.00 | 261.12 | 1,810 |
| 2024-09-20 | 290.00 | 291.00 | 289.00 | 289.00 | 259.33 | 2,397 |
| 2024-09-19 | 290.00 | 291.00 | 290.00 | 290.00 | 260.22 | 2,711 |
| 2024-09-18 | 288.00 | 289.00 | 288.00 | 289.00 | 259.33 | 821 |
| 2024-09-17 | 289.00 | 289.00 | 287.00 | 287.00 | 257.53 | 255 |
| 2024-09-16 | 288.00 | 289.00 | 288.00 | 288.00 | 258.43 | 2,202 |
| 2024-09-13 | 286.00 | 289.00 | 286.00 | 288.00 | 258.43 | 819 |
| 2024-09-12 | 288.00 | 289.00 | 287.00 | 288.00 | 258.43 | 2,766 |
| 2024-09-11 | 287.00 | 288.00 | 285.00 | 288.00 | 258.43 | 902 |
| 2024-09-10 | 287.00 | 288.00 | 286.00 | 288.00 | 258.43 | 900 |
| 2024-09-09 | 288.00 | 289.00 | 287.00 | 288.00 | 258.43 | 825 |
| 2024-09-06 | 287.00 | 289.00 | 285.00 | 288.00 | 258.43 | 4,201 |
| 2024-09-05 | 285.00 | 286.00 | 284.00 | 286.00 | 256.63 | 3,231 |
| 2024-09-04 | 287.00 | 288.00 | 285.00 | 285.00 | 255.74 | 1,326 |
| 2024-09-03 | 286.00 | 287.00 | 285.00 | 286.00 | 256.63 | 1,200 |
| 2024-09-02 | 287.00 | 287.00 | 285.00 | 285.00 | 255.74 | 601 |
| 2024-08-30 | 286.00 | 288.00 | 283.00 | 287.00 | 257.53 | 1,454 |
| 2024-08-29 | 287.00 | 287.00 | 285.00 | 287.00 | 257.53 | 1,922 |
| 2024-08-28 | 287.00 | 287.00 | 287.00 | 287.00 | 257.53 | 215 |
| 2024-08-27 | 284.00 | 288.00 | 280.00 | 288.00 | 258.43 | 8,165 |
| 2024-08-26 | 295.00 | 295.00 | 289.00 | 289.00 | 259.33 | 3,097 |
| 2024-08-23 | 296.00 | 297.00 | 293.00 | 295.00 | 264.71 | 2,166 |
| 2024-08-22 | 293.00 | 296.00 | 292.00 | 296.00 | 265.61 | 3,145 |
| 2024-08-21 | 288.00 | 292.00 | 288.00 | 292.00 | 262.02 | 3,845 |
| 2024-08-20 | 286.00 | 288.00 | 286.00 | 287.00 | 257.53 | 3,647 |
| 2024-08-19 | 288.00 | 288.00 | 285.00 | 286.00 | 256.63 | 2,202 |
| 2024-08-16 | 284.00 | 288.00 | 284.00 | 284.00 | 254.84 | 2,105 |
| 2024-08-15 | 286.00 | 286.00 | 285.00 | 285.00 | 255.74 | 702 |
| 2024-08-14 | 283.00 | 288.00 | 281.00 | 288.00 | 258.43 | 5,628 |
| 2024-08-13 | 288.00 | 290.00 | 283.00 | 283.00 | 253.94 | 3,824 |
| 2024-08-09 | 289.00 | 291.00 | 288.00 | 289.00 | 259.33 | 6,293 |
| 2024-08-08 | 292.00 | 292.00 | 289.00 | 289.00 | 259.33 | 4,008 |
| 2024-08-07 | 294.00 | 295.00 | 292.00 | 292.00 | 262.02 | 2,636 |
| 2024-08-06 | 298.00 | 298.00 | 292.00 | 293.00 | 262.92 | 3,524 |
| 2024-08-05 | 302.00 | 302.00 | 291.00 | 292.00 | 262.02 | 6,336 |
| 2024-08-02 | 302.00 | 302.00 | 299.00 | 302.00 | 270.99 | 7,214 |
| 2024-08-01 | 301.00 | 303.00 | 300.00 | 302.00 | 270.99 | 29,590 |
| 2024-07-31 | 338.00 | 340.00 | 337.00 | 340.00 | 295.04 | 27,067 |
| 2024-07-30 | 337.00 | 341.00 | 337.00 | 339.00 | 294.17 | 23,429 |
| 2024-07-26 | 337.00 | 341.00 | 337.00 | 339.00 | 294.17 | 17,250 |
| 2024-07-25 | 334.00 | 336.00 | 334.00 | 336.00 | 291.57 | 13,807 |
| 2024-07-24 | 334.00 | 335.00 | 332.00 | 333.00 | 288.96 | 9,994 |
| 2024-07-23 | 335.00 | 338.00 | 334.00 | 334.00 | 289.83 | 4,062 |
| 2024-07-19 | 336.00 | 338.00 | 335.00 | 337.00 | 292.44 | 5,505 |
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.