Kang Yong Electric PCL (BKK:KYE)
Thailand · Delayed Price · Currency is THB 282.00
-1.00 (-0.35%)
Nov 19, 2025, 3:43 PM ICT
Kang Yong Electric PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 282.00 | 282.00 | 280.00 | 280.00 | - | -0.71% | 4,820 |
| Nov 18, 2025 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | -0.35% | 1,400 |
| Nov 17, 2025 | 284.00 | 284.00 | 282.00 | 283.00 | 283.00 | -0.70% | 2,840 |
| Nov 14, 2025 | 285.00 | 285.00 | 283.00 | 285.00 | 285.00 | 1.06% | 463 |
| Nov 13, 2025 | 284.00 | 285.00 | 282.00 | 282.00 | 282.00 | -0.35% | 3,701 |
| Nov 12, 2025 | 284.00 | 286.00 | 283.00 | 283.00 | 283.00 | -0.35% | 2,700 |
| Nov 11, 2025 | 284.00 | 287.00 | 284.00 | 284.00 | 284.00 | 0.71% | 3,106 |
| Nov 10, 2025 | 282.00 | 284.00 | 282.00 | 282.00 | 282.00 | -0.35% | 603 |
| Nov 7, 2025 | 283.00 | 283.00 | 281.00 | 283.00 | 283.00 | 0.35% | 2,609 |
| Nov 6, 2025 | 284.00 | 284.00 | 281.00 | 282.00 | 282.00 | -0.35% | 500 |
| Nov 5, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -0.35% | 111 |
| Nov 4, 2025 | 282.00 | 284.00 | 281.00 | 284.00 | 284.00 | - | 3,393 |
| Nov 3, 2025 | 283.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.35% | 1,108 |
| Oct 31, 2025 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.70% | 3,208 |
| Oct 30, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.71% | 803 |
| Oct 29, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0.35% | 100 |
| Oct 28, 2025 | 283.00 | 285.00 | 282.00 | 282.00 | 282.00 | -0.35% | 2,912 |
| Oct 27, 2025 | 285.00 | 286.00 | 283.00 | 283.00 | 283.00 | -1.05% | 4,312 |
| Oct 24, 2025 | 287.00 | 287.00 | 286.00 | 286.00 | 286.00 | 0.35% | 410 |
| Oct 22, 2025 | 286.00 | 286.00 | 285.00 | 285.00 | 285.00 | -0.35% | 1,105 |
| Oct 21, 2025 | 287.00 | 287.00 | 285.00 | 286.00 | 286.00 | - | 414 |
| Oct 20, 2025 | 286.00 | 287.00 | 286.00 | 286.00 | 286.00 | 0.35% | 2,061 |
| Oct 17, 2025 | 285.00 | 287.00 | 285.00 | 285.00 | 285.00 | - | 901 |
| Oct 16, 2025 | 283.00 | 286.00 | 283.00 | 285.00 | 285.00 | - | 3,452 |
| Oct 15, 2025 | 286.00 | 287.00 | 285.00 | 285.00 | 285.00 | - | 2,516 |
| Oct 14, 2025 | 287.00 | 287.00 | 285.00 | 285.00 | 285.00 | -0.35% | 2,300 |
| Oct 10, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | -0.35% | 606 |
| Oct 9, 2025 | 286.00 | 288.00 | 286.00 | 287.00 | 287.00 | - | 300 |
| Oct 8, 2025 | 288.00 | 288.00 | 286.00 | 287.00 | 287.00 | - | 606 |
| Oct 7, 2025 | 287.00 | 289.00 | 285.00 | 287.00 | 287.00 | 0.35% | 2,068 |
| Oct 6, 2025 | 286.00 | 287.00 | 286.00 | 286.00 | 286.00 | -0.35% | 807 |
| Oct 3, 2025 | 287.00 | 288.00 | 286.00 | 287.00 | 287.00 | - | 1,427 |
| Oct 2, 2025 | 286.00 | 287.00 | 286.00 | 287.00 | 287.00 | 0.35% | 1,016 |
| Oct 1, 2025 | 285.00 | 287.00 | 284.00 | 286.00 | 286.00 | 1.06% | 2,203 |
| Sep 30, 2025 | 287.00 | 287.00 | 283.00 | 283.00 | 283.00 | -1.74% | 5,410 |
| Sep 29, 2025 | 289.00 | 289.00 | 285.00 | 288.00 | 288.00 | - | 5,413 |
| Sep 26, 2025 | 289.00 | 289.00 | 287.00 | 288.00 | 288.00 | -0.69% | 3,001 |
| Sep 25, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 0.69% | 200 |
| Sep 24, 2025 | 289.00 | 289.00 | 288.00 | 288.00 | 288.00 | -0.35% | 2,188 |
| Sep 23, 2025 | 289.00 | 290.00 | 288.00 | 289.00 | 289.00 | -0.34% | 1,320 |
| Sep 22, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.34% | 320 |
| Sep 19, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | 343 |
| Sep 17, 2025 | 290.00 | 291.00 | 290.00 | 291.00 | 291.00 | 0.69% | 643 |
| Sep 16, 2025 | 290.00 | 290.00 | 288.00 | 289.00 | 289.00 | -0.69% | 2,906 |
| Sep 15, 2025 | 290.00 | 292.00 | 290.00 | 291.00 | 291.00 | -0.34% | 395 |
| 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% | 620 |
| 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% | 2,601 |
| Sep 8, 2025 | 293.00 | 293.00 | 288.00 | 289.00 | 289.00 | -0.69% | 4,803 |