Kang Yong Electric PCL (BKK:KYE)
Thailand · Delayed Price · Currency is THB 296.00
-2.00 (-0.67%)
Aug 5, 2026, 4:38 PM ICT
Kang Yong Electric PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | -0.67% | 12,720 |
| Aug 4, 2026 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | -0.33% | 6,453 |
| Aug 3, 2026 | 300.00 | 301.00 | 294.00 | 299.00 | 299.00 | -1.64% | 46,114 |
| Jul 31, 2026 | 319.00 | 321.00 | 318.00 | 320.00 | 304.00 | 0.63% | 36,638 |
| Jul 30, 2026 | 320.00 | 321.00 | 318.00 | 318.00 | 302.10 | -0.31% | 15,795 |
| Jul 27, 2026 | 323.00 | 323.00 | 319.00 | 319.00 | 303.05 | -1.24% | 23,037 |
| Jul 24, 2026 | 321.00 | 323.00 | 321.00 | 323.00 | 306.85 | 0.31% | 9,557 |
| Jul 23, 2026 | 322.00 | 322.00 | 321.00 | 322.00 | 305.90 | -0.31% | 9,636 |
| Jul 22, 2026 | 326.00 | 326.00 | 322.00 | 323.00 | 306.85 | -0.31% | 10,543 |
| Jul 21, 2026 | 324.00 | 325.00 | 322.00 | 324.00 | 307.80 | -0.31% | 9,620 |
| Jul 20, 2026 | 322.00 | 325.00 | 322.00 | 325.00 | 308.75 | 0.93% | 12,564 |
| Jul 17, 2026 | 321.00 | 322.00 | 320.00 | 322.00 | 305.90 | 0.31% | 11,572 |
| Jul 16, 2026 | 320.00 | 321.00 | 319.00 | 321.00 | 304.95 | 0.63% | 6,055 |
| Jul 15, 2026 | 319.00 | 320.00 | 318.00 | 319.00 | 303.05 | 0.63% | 7,129 |
| Jul 14, 2026 | 320.00 | 320.00 | 317.00 | 317.00 | 301.15 | - | 3,621 |
| Jul 13, 2026 | 314.00 | 319.00 | 313.00 | 317.00 | 301.15 | 0.63% | 12,792 |
| Jul 10, 2026 | 315.00 | 316.00 | 315.00 | 315.00 | 299.25 | -0.32% | 3,858 |
| Jul 9, 2026 | 316.00 | 316.00 | 315.00 | 316.00 | 300.20 | 0.32% | 9,112 |
| Jul 8, 2026 | 312.00 | 315.00 | 312.00 | 315.00 | 299.25 | 0.96% | 8,228 |
| Jul 7, 2026 | 310.00 | 312.00 | 310.00 | 312.00 | 296.40 | 0.97% | 14,250 |
| Jul 6, 2026 | 308.00 | 309.00 | 308.00 | 309.00 | 293.55 | 0.32% | 10,657 |
| Jul 3, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 292.60 | - | 5,591 |
| Jul 2, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 292.60 | - | 6,163 |
| Jul 1, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 292.60 | - | 2,949 |
| Jun 30, 2026 | 308.00 | 308.00 | 307.00 | 308.00 | 292.60 | 0.33% | 4,251 |
| Jun 29, 2026 | 308.00 | 309.00 | 306.00 | 307.00 | 291.65 | - | 6,519 |
| Jun 26, 2026 | 308.00 | 308.00 | 305.00 | 307.00 | 291.65 | - | 4,851 |
| Jun 25, 2026 | 309.00 | 309.00 | 306.00 | 307.00 | 291.65 | -0.32% | 5,747 |
| Jun 24, 2026 | 308.00 | 309.00 | 307.00 | 308.00 | 292.60 | 0.33% | 2,407 |
| Jun 23, 2026 | 308.00 | 309.00 | 307.00 | 307.00 | 291.65 | - | 5,137 |
| Jun 22, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 291.65 | - | 1,723 |
| Jun 19, 2026 | 307.00 | 308.00 | 306.00 | 307.00 | 291.65 | 0.33% | 2,217 |
| Jun 18, 2026 | 306.00 | 308.00 | 306.00 | 306.00 | 290.70 | - | 2,411 |
| Jun 17, 2026 | 305.00 | 306.00 | 304.00 | 306.00 | 290.70 | -0.33% | 2,781 |
| Jun 16, 2026 | 306.00 | 308.00 | 304.00 | 307.00 | 291.65 | - | 5,629 |
| Jun 15, 2026 | 304.00 | 308.00 | 304.00 | 307.00 | 291.65 | 1.66% | 11,838 |
| Jun 12, 2026 | 299.00 | 304.00 | 299.00 | 302.00 | 286.90 | 2.03% | 10,920 |
| Jun 11, 2026 | 300.00 | 301.00 | 296.00 | 296.00 | 281.20 | -1.33% | 7,215 |
| Jun 10, 2026 | 304.00 | 304.00 | 300.00 | 300.00 | 285.00 | -0.66% | 3,426 |
| Jun 9, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 286.90 | - | 3,000 |
| Jun 8, 2026 | 302.00 | 304.00 | 301.00 | 302.00 | 286.90 | 0.33% | 1,322 |
| Jun 5, 2026 | 307.00 | 307.00 | 301.00 | 301.00 | 285.95 | - | 1,525 |
| Jun 4, 2026 | 301.00 | 303.00 | 301.00 | 301.00 | 285.95 | 0.67% | 4,803 |
| Jun 2, 2026 | 303.00 | 303.00 | 299.00 | 299.00 | 284.05 | -0.99% | 2,106 |
| May 29, 2026 | 300.00 | 302.00 | 297.00 | 302.00 | 286.90 | 0.33% | 2,501 |
| May 28, 2026 | 302.00 | 303.00 | 301.00 | 301.00 | 285.95 | -0.33% | 1,222 |
| May 27, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 286.90 | 0.67% | 1,406 |
| May 26, 2026 | 299.00 | 301.00 | 299.00 | 300.00 | 285.00 | 0.33% | 708 |
| May 25, 2026 | 298.00 | 300.00 | 298.00 | 299.00 | 284.05 | 0.67% | 3,104 |
| May 22, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 282.15 | - | 1,600 |