Kang Yong Electric Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 280.00 | 280.00 | 279.00 | 280.00 | 280.00 | 2,700 |
| 2026-10-15 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 600 |
| 2026-10-14 | 280.00 | 281.00 | 278.00 | 281.00 | 281.00 | 1,100 |
| 2026-10-12 | 278.00 | 281.00 | 278.00 | 279.00 | 279.00 | 1,678 |
| 2026-10-09 | 282.00 | 283.00 | 278.00 | 278.00 | 278.00 | 5,060 |
| 2026-10-08 | 281.00 | 284.00 | 281.00 | 282.00 | 282.00 | 1,200 |
| 2026-10-07 | 282.00 | 283.00 | 281.00 | 281.00 | 281.00 | 1,479 |
| 2026-10-06 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 1,333 |
| 2026-10-05 | 285.00 | 285.00 | 282.00 | 283.00 | 283.00 | 1,920 |
| 2026-10-02 | 284.00 | 285.00 | 283.00 | 285.00 | 285.00 | 402 |
| 2026-10-01 | 282.00 | 283.00 | 282.00 | 282.00 | 282.00 | 702 |
| 2026-09-30 | 281.00 | 283.00 | 280.00 | 280.00 | 280.00 | 2,900 |
| 2026-09-29 | 283.00 | 283.00 | 279.00 | 282.00 | 282.00 | 5,900 |
| 2026-09-28 | 282.00 | 283.00 | 281.00 | 282.00 | 282.00 | 1,900 |
| 2026-09-25 | 285.00 | 286.00 | 281.00 | 282.00 | 282.00 | 7,238 |
| 2026-09-24 | 283.00 | 284.00 | 282.00 | 283.00 | 283.00 | 2,740 |
| 2026-09-23 | 284.00 | 285.00 | 282.00 | 285.00 | 285.00 | 1,353 |
| 2026-09-22 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | 2,300 |
| 2026-09-21 | 282.00 | 284.00 | 282.00 | 282.00 | 282.00 | 2,911 |
| 2026-09-18 | 286.00 | 286.00 | 281.00 | 281.00 | 281.00 | 4,596 |
| 2026-09-17 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | 1,406 |
| 2026-09-16 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 733 |
| 2026-09-15 | 286.00 | 287.00 | 284.00 | 284.00 | 284.00 | 2,600 |
| 2026-09-14 | 285.00 | 286.00 | 283.00 | 284.00 | 284.00 | 717 |
| 2026-09-11 | 282.00 | 285.00 | 282.00 | 285.00 | 285.00 | 497 |
| 2026-09-10 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | 983 |
| 2026-09-09 | 284.00 | 284.00 | 283.00 | 284.00 | 284.00 | 503 |
| 2026-09-08 | 281.00 | 284.00 | 281.00 | 282.00 | 282.00 | 1,532 |
| 2026-09-07 | 283.00 | 284.00 | 283.00 | 283.00 | 283.00 | 1,646 |
| 2026-09-04 | 283.00 | 283.00 | 281.00 | 282.00 | 282.00 | 1,403 |
| 2026-09-03 | 283.00 | 284.00 | 283.00 | 284.00 | 284.00 | 1,030 |
| 2026-09-02 | 283.00 | 284.00 | 280.00 | 280.00 | 280.00 | 9,828 |
| 2026-09-01 | 284.00 | 284.00 | 282.00 | 283.00 | 283.00 | 3,271 |
| 2026-08-31 | 284.00 | 285.00 | 284.00 | 284.00 | 284.00 | 1,900 |
| 2026-08-28 | 283.00 | 285.00 | 283.00 | 285.00 | 285.00 | 2,401 |
| 2026-08-27 | 287.00 | 287.00 | 283.00 | 283.00 | 283.00 | 2,608 |
| 2026-08-26 | 290.00 | 290.00 | 285.00 | 286.00 | 286.00 | 1,753 |
| 2026-08-25 | 284.00 | 288.00 | 284.00 | 285.00 | 285.00 | 996 |
| 2026-08-24 | 284.00 | 285.00 | 284.00 | 284.00 | 284.00 | 1,205 |
| 2026-08-21 | 285.00 | 286.00 | 284.00 | 285.00 | 285.00 | 2,603 |
| 2026-08-20 | 285.00 | 288.00 | 284.00 | 285.00 | 285.00 | 1,401 |
| 2026-08-19 | 283.00 | 287.00 | 283.00 | 287.00 | 287.00 | 1,104 |
| 2026-08-18 | 283.00 | 286.00 | 283.00 | 283.00 | 283.00 | 1,609 |
| 2026-08-17 | 285.00 | 285.00 | 283.00 | 285.00 | 285.00 | 6,021 |
| 2026-08-14 | 288.00 | 288.00 | 285.00 | 286.00 | 286.00 | 5,437 |
| 2026-08-13 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 2,105 |
| 2026-08-11 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | 7,328 |
| 2026-08-10 | 296.00 | 296.00 | 291.00 | 291.00 | 291.00 | 15,480 |
| 2026-08-07 | 295.00 | 299.00 | 295.00 | 296.00 | 296.00 | 2,610 |
| 2026-08-06 | 295.00 | 297.00 | 294.00 | 295.00 | 295.00 | 8,725 |
| 2026-08-05 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 12,720 |
| 2026-08-04 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 6,453 |
| 2026-08-03 | 300.00 | 301.00 | 294.00 | 299.00 | 299.00 | 46,114 |
| 2026-07-31 | 319.00 | 321.00 | 318.00 | 320.00 | 304.00 | 36,638 |
| 2026-07-30 | 320.00 | 321.00 | 318.00 | 318.00 | 302.10 | 15,795 |
| 2026-07-27 | 323.00 | 323.00 | 319.00 | 319.00 | 303.05 | 23,037 |
| 2026-07-24 | 321.00 | 323.00 | 321.00 | 323.00 | 306.85 | 9,557 |
| 2026-07-23 | 322.00 | 322.00 | 321.00 | 322.00 | 305.90 | 9,636 |
| 2026-07-22 | 326.00 | 326.00 | 322.00 | 323.00 | 306.85 | 10,543 |
| 2026-07-21 | 324.00 | 325.00 | 322.00 | 324.00 | 307.80 | 9,620 |
Page 1 of 3 · 122 trading daysOlder →
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.