Kang Yong Electric PCL (BKK:KYE)
Thailand
· Delayed Price · Currency is THB 277.00
+2.00 (0.73%)
At close: Dec 4, 2025
Kang Yong Electric PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 275.00 | 278.00 | 275.00 | 277.00 | 277.00 | 0.73% | 4,258 |
| Dec 3, 2025 | 276.00 | 277.00 | 274.00 | 275.00 | 275.00 | -0.36% | 8,951 |
| Dec 2, 2025 | 276.00 | 277.00 | 275.00 | 276.00 | 276.00 | 0.36% | 1,516 |
| Dec 1, 2025 | 275.00 | 277.00 | 275.00 | 275.00 | 275.00 | -0.72% | 4,029 |
| Nov 28, 2025 | 276.00 | 277.00 | 276.00 | 277.00 | 277.00 | 0.36% | 2,402 |
| Nov 27, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.36% | 2,100 |
| Nov 26, 2025 | 276.00 | 278.00 | 276.00 | 277.00 | 277.00 | 0.36% | 1,106 |
| Nov 25, 2025 | 277.00 | 278.00 | 275.00 | 276.00 | 276.00 | -1.08% | 4,930 |
| Nov 24, 2025 | 278.00 | 279.00 | 277.00 | 279.00 | 279.00 | - | 2,800 |
| Nov 21, 2025 | 280.00 | 281.00 | 279.00 | 279.00 | 279.00 | -0.71% | 4,800 |
| Nov 20, 2025 | 282.00 | 282.00 | 278.00 | 281.00 | 281.00 | - | 4,500 |
| Nov 19, 2025 | 282.00 | 282.00 | 280.00 | 281.00 | 281.00 | -0.35% | 5,282 |
| 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 |
| 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% | 2,504 |
| 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% | 1,415 |
| Aug 29, 2025 | 291.00 | 291.00 | 287.00 | 287.00 | 287.00 | -1.03% | 2,500 |
| 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 | - | 208 |
| Aug 20, 2025 | 293.00 | 293.00 | 291.00 | 292.00 | 292.00 | 0.69% | 508 |
| Aug 19, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 110 |
| 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 |