Kang Yong Electric PCL (BKK:KYE)
Thailand · Delayed Price · Currency is THB 292.00
+3.00 (1.04%)
Sep 12, 2025, 3:11 PM ICT
Kang Yong Electric PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | 1.04% | 651 |
| Sep 11, 2025 | 291.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.34% | 720 |
| Sep 10, 2025 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 0.69% | 506 |
| Sep 9, 2025 | 291.00 | 291.00 | 286.00 | 288.00 | 288.00 | -0.35% | 2,701 |
| Sep 8, 2025 | 293.00 | 293.00 | 288.00 | 289.00 | 289.00 | -0.69% | 5,103 |
| Sep 5, 2025 | 289.00 | 292.00 | 289.00 | 291.00 | 291.00 | 0.34% | 608 |
| Sep 4, 2025 | 291.00 | 292.00 | 289.00 | 290.00 | 290.00 | -0.34% | 2,604 |
| Sep 3, 2025 | 293.00 | 294.00 | 291.00 | 291.00 | 291.00 | - | 4,208 |
| Sep 2, 2025 | 292.00 | 293.00 | 291.00 | 291.00 | 291.00 | -0.68% | 804 |
| Sep 1, 2025 | 290.00 | 294.00 | 290.00 | 293.00 | 293.00 | 2.09% | 1,515 |
| Aug 29, 2025 | 291.00 | 291.00 | 287.00 | 287.00 | 287.00 | -1.03% | 2,600 |
| Aug 28, 2025 | 292.00 | 292.00 | 289.00 | 290.00 | 290.00 | -0.34% | 901 |
| Aug 27, 2025 | 292.00 | 292.00 | 290.00 | 291.00 | 291.00 | -0.34% | 1,132 |
| Aug 26, 2025 | 293.00 | 293.00 | 292.00 | 292.00 | 292.00 | - | 301 |
| Aug 25, 2025 | 293.00 | 293.00 | 290.00 | 292.00 | 292.00 | 0.34% | 1,422 |
| Aug 22, 2025 | 293.00 | 293.00 | 291.00 | 291.00 | 291.00 | -0.34% | 500 |
| Aug 21, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | 308 |
| Aug 20, 2025 | 293.00 | 293.00 | 291.00 | 292.00 | 292.00 | 0.69% | 608 |
| Aug 19, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 204 |
| Aug 18, 2025 | 293.00 | 294.00 | 289.00 | 290.00 | 290.00 | -1.36% | 3,919 |
| Aug 15, 2025 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | 1.03% | 2,306 |
| Aug 14, 2025 | 294.00 | 294.00 | 291.00 | 291.00 | 291.00 | -0.34% | 2,628 |
| Aug 13, 2025 | 293.00 | 295.00 | 292.00 | 292.00 | 292.00 | 0.69% | 4,700 |
| Aug 8, 2025 | 291.00 | 293.00 | 290.00 | 290.00 | 290.00 | -0.68% | 4,128 |
| Aug 7, 2025 | 296.00 | 298.00 | 291.00 | 292.00 | 292.00 | -1.68% | 12,745 |
| Aug 6, 2025 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.67% | 5,496 |
| Aug 5, 2025 | 299.00 | 301.00 | 298.00 | 299.00 | 299.00 | - | 6,721 |
| Aug 4, 2025 | 299.00 | 299.00 | 294.00 | 299.00 | 299.00 | -6.85% | 15,861 |
| Aug 1, 2025 | 321.00 | 323.00 | 320.00 | 321.00 | 303.20 | - | 12,923 |
| Jul 31, 2025 | 322.00 | 323.00 | 319.00 | 321.00 | 303.20 | -0.31% | 10,949 |
| Jul 30, 2025 | 322.00 | 324.00 | 321.00 | 322.00 | 304.14 | 0.31% | 5,848 |
| Jul 29, 2025 | 319.00 | 321.00 | 319.00 | 321.00 | 303.20 | 0.94% | 12,374 |
| Jul 25, 2025 | 317.00 | 319.00 | 317.00 | 318.00 | 300.37 | 0.32% | 2,045 |
| Jul 24, 2025 | 317.00 | 318.00 | 315.00 | 317.00 | 299.42 | -0.63% | 6,954 |
| Jul 23, 2025 | 316.00 | 319.00 | 315.00 | 319.00 | 301.31 | 0.95% | 8,064 |
| Jul 22, 2025 | 318.00 | 318.00 | 315.00 | 316.00 | 298.48 | -0.32% | 4,449 |
| Jul 21, 2025 | 318.00 | 319.00 | 317.00 | 317.00 | 299.42 | -0.31% | 2,903 |
| Jul 18, 2025 | 320.00 | 321.00 | 318.00 | 318.00 | 300.37 | - | 3,046 |
| Jul 17, 2025 | 313.00 | 318.00 | 313.00 | 318.00 | 300.37 | 1.60% | 5,564 |
| Jul 16, 2025 | 314.00 | 314.00 | 312.00 | 313.00 | 295.64 | - | 3,801 |
| Jul 15, 2025 | 313.00 | 314.00 | 313.00 | 313.00 | 295.64 | - | 1,392 |
| Jul 14, 2025 | 311.00 | 313.00 | 311.00 | 313.00 | 295.64 | 0.97% | 2,100 |
| Jul 11, 2025 | 311.00 | 312.00 | 310.00 | 310.00 | 292.81 | - | 2,514 |
| Jul 9, 2025 | 310.00 | 311.00 | 310.00 | 310.00 | 292.81 | - | 302 |
| Jul 8, 2025 | 310.00 | 310.00 | 308.00 | 310.00 | 292.81 | 0.32% | 1,368 |
| Jul 7, 2025 | 308.00 | 310.00 | 308.00 | 309.00 | 291.87 | - | 2,022 |
| Jul 4, 2025 | 307.00 | 309.00 | 307.00 | 309.00 | 291.87 | 0.98% | 1,500 |
| Jul 3, 2025 | 306.00 | 307.00 | 305.00 | 306.00 | 289.03 | 0.33% | 800 |
| Jul 2, 2025 | 305.00 | 306.00 | 305.00 | 305.00 | 288.09 | -0.33% | 700 |
| Jul 1, 2025 | 307.00 | 308.00 | 306.00 | 306.00 | 289.03 | -0.97% | 700 |