Kang Yong Electric PCL (BKK:KYE)
Thailand · Delayed Price · Currency is THB 300.00
+1.00 (0.33%)
May 26, 2026, 4:10 PM ICT
Kang Yong Electric PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 298.00 | 300.00 | 298.00 | 299.00 | 299.00 | 0.67% | 3,104 |
| May 22, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 1,600 |
| May 21, 2026 | 296.00 | 297.00 | 296.00 | 297.00 | 297.00 | 0.34% | 1,219 |
| May 20, 2026 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.00% | 14,240 |
| May 19, 2026 | 311.00 | 311.00 | 296.00 | 299.00 | 299.00 | -4.17% | 18,780 |
| May 18, 2026 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | - | 310 |
| May 15, 2026 | 315.00 | 315.00 | 311.00 | 312.00 | 312.00 | -0.95% | 4,414 |
| May 14, 2026 | 309.00 | 315.00 | 309.00 | 315.00 | 315.00 | 2.27% | 6,635 |
| May 13, 2026 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | 0.33% | 2,663 |
| May 12, 2026 | 310.00 | 311.00 | 307.00 | 307.00 | 307.00 | -0.65% | 4,611 |
| May 11, 2026 | 307.00 | 309.00 | 307.00 | 309.00 | 309.00 | 0.98% | 5,435 |
| May 8, 2026 | 305.00 | 307.00 | 305.00 | 306.00 | 306.00 | 0.33% | 3,558 |
| May 7, 2026 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | 0.33% | 1,424 |
| May 6, 2026 | 302.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.66% | 4,001 |
| May 5, 2026 | 298.00 | 302.00 | 297.00 | 302.00 | 302.00 | 1.68% | 5,708 |
| Apr 30, 2026 | 293.00 | 297.00 | 293.00 | 297.00 | 297.00 | 1.37% | 8,104 |
| Apr 29, 2026 | 291.00 | 293.00 | 290.00 | 293.00 | 293.00 | 1.03% | 5,835 |
| Apr 28, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | - | 501 |
| Apr 27, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.35% | 1,401 |
| Apr 24, 2026 | 289.00 | 290.00 | 288.00 | 289.00 | 289.00 | -0.34% | 2,419 |
| Apr 23, 2026 | 289.00 | 290.00 | 288.00 | 290.00 | 290.00 | - | 631 |
| Apr 22, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.35% | 604 |
| Apr 21, 2026 | 289.00 | 290.00 | 288.00 | 289.00 | 289.00 | 0.35% | 2,101 |
| Apr 20, 2026 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.35% | 2,402 |
| Apr 17, 2026 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | - | 610 |
| Apr 16, 2026 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | -0.34% | 2,220 |
| Apr 10, 2026 | 290.00 | 290.00 | 289.00 | 290.00 | 290.00 | - | 1,700 |
| Apr 9, 2026 | 288.00 | 290.00 | 287.00 | 290.00 | 290.00 | 0.69% | 1,803 |
| Apr 8, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.35% | 2,901 |
| Apr 7, 2026 | 289.00 | 290.00 | 288.00 | 289.00 | 289.00 | -0.34% | 1,400 |
| Apr 3, 2026 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 0.35% | 317 |
| Apr 2, 2026 | 289.00 | 289.00 | 288.00 | 289.00 | 289.00 | 0.35% | 702 |
| Apr 1, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | - | 901 |
| Mar 31, 2026 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | - | 702 |
| Mar 30, 2026 | 289.00 | 290.00 | 287.00 | 288.00 | 288.00 | - | 602 |
| Mar 27, 2026 | 287.00 | 289.00 | 287.00 | 288.00 | 288.00 | 0.35% | 1,400 |
| Mar 26, 2026 | 286.00 | 289.00 | 285.00 | 287.00 | 287.00 | -0.69% | 1,118 |
| Mar 25, 2026 | 288.00 | 289.00 | 288.00 | 289.00 | 289.00 | 0.70% | 723 |
| Mar 24, 2026 | 288.00 | 289.00 | 287.00 | 287.00 | 287.00 | 0.35% | 501 |
| Mar 23, 2026 | 289.00 | 289.00 | 285.00 | 286.00 | 286.00 | -0.35% | 3,107 |
| Mar 20, 2026 | 287.00 | 289.00 | 287.00 | 287.00 | 287.00 | - | 602 |
| Mar 19, 2026 | 286.00 | 288.00 | 286.00 | 287.00 | 287.00 | -0.35% | 1,800 |
| Mar 18, 2026 | 288.00 | 289.00 | 286.00 | 288.00 | 288.00 | 0.70% | 1,264 |
| Mar 17, 2026 | 285.00 | 289.00 | 285.00 | 286.00 | 286.00 | 0.35% | 6,312 |
| Mar 16, 2026 | 287.00 | 288.00 | 284.00 | 285.00 | 285.00 | -0.70% | 6,426 |
| Mar 13, 2026 | 286.00 | 287.00 | 285.00 | 287.00 | 287.00 | - | 601 |
| Mar 12, 2026 | 288.00 | 288.00 | 287.00 | 287.00 | 287.00 | -0.69% | 200 |
| Mar 11, 2026 | 289.00 | 289.00 | 285.00 | 289.00 | 289.00 | 0.35% | 1,202 |
| Mar 10, 2026 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 1.05% | 2,300 |
| Mar 9, 2026 | 284.00 | 285.00 | 282.00 | 285.00 | 285.00 | -0.35% | 1,722 |