Kang Yong Electric PCL (BKK:KYE)
Thailand · Delayed Price · Currency is THB 297.00
-2.00 (-0.67%)
Aug 6, 2025, 4:29 PM ICT
Akoya Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,364 |
| 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% | 3,003 |
| 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% | 2,200 |
| 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 | 306.00 | 0.33% | 900 |
| Jul 2, 2025 | 305.00 | 306.00 | 305.00 | 305.00 | 305.00 | -0.33% | 700 |
| Jul 1, 2025 | 307.00 | 308.00 | 306.00 | 306.00 | 306.00 | -0.97% | 700 |
| Jun 30, 2025 | 307.00 | 309.00 | 306.00 | 309.00 | 309.00 | 0.65% | 605 |
| Jun 27, 2025 | 304.00 | 307.00 | 304.00 | 307.00 | 307.00 | -0.32% | 2,100 |
| Jun 26, 2025 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 0.65% | 306 |
| Jun 25, 2025 | 307.00 | 307.00 | 304.00 | 306.00 | 306.00 | - | 2,001 |
| Jun 24, 2025 | 306.00 | 309.00 | 306.00 | 306.00 | 306.00 | 0.66% | 3,700 |
| Jun 23, 2025 | 306.00 | 308.00 | 304.00 | 304.00 | 304.00 | -1.30% | 900 |
| Jun 20, 2025 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 0.65% | 2,329 |
| Jun 19, 2025 | 305.00 | 306.00 | 303.00 | 306.00 | 306.00 | - | 3,621 |
| Jun 18, 2025 | 306.00 | 306.00 | 305.00 | 306.00 | 306.00 | - | 1,013 |
| Jun 17, 2025 | 305.00 | 307.00 | 305.00 | 306.00 | 306.00 | 0.33% | 2,101 |
| Jun 16, 2025 | 308.00 | 310.00 | 304.00 | 305.00 | 305.00 | -1.61% | 10,942 |
| Jun 13, 2025 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | -2.21% | 11,902 |
| Jun 12, 2025 | 318.00 | 318.00 | 316.00 | 317.00 | 317.00 | -0.31% | 3,900 |
| Jun 11, 2025 | 319.00 | 320.00 | 318.00 | 318.00 | 318.00 | -0.63% | 1,700 |
| Jun 10, 2025 | 321.00 | 321.00 | 319.00 | 320.00 | 320.00 | -0.31% | 2,701 |
| Jun 9, 2025 | 320.00 | 321.00 | 320.00 | 321.00 | 321.00 | 0.31% | 902 |
| Jun 6, 2025 | 320.00 | 322.00 | 320.00 | 320.00 | 320.00 | - | 811 |
| Jun 5, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 201 |
| Jun 4, 2025 | 322.00 | 322.00 | 319.00 | 320.00 | 320.00 | - | 1,004 |
| May 30, 2025 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | -0.93% | 2,902 |
| May 29, 2025 | 320.00 | 324.00 | 320.00 | 323.00 | 323.00 | 0.94% | 4,219 |
| May 28, 2025 | 317.00 | 322.00 | 316.00 | 320.00 | 320.00 | 1.27% | 9,443 |
| May 27, 2025 | 315.00 | 317.00 | 314.00 | 316.00 | 316.00 | 0.32% | 1,626 |
| May 26, 2025 | 315.00 | 315.00 | 314.00 | 315.00 | 315.00 | - | 3,403 |
| May 23, 2025 | 313.00 | 316.00 | 313.00 | 315.00 | 315.00 | 1.29% | 6,613 |
| May 22, 2025 | 310.00 | 313.00 | 310.00 | 311.00 | 311.00 | 0.32% | 2,026 |