Kang Yong Electric PCL (BKK:KYE)
Thailand
· Delayed Price · Currency is THB 285.00
-1.00 (-0.35%)
Mar 9, 2026, 4:14 PM ICT
Kang Yong Electric PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.35% | 819 |
| Mar 5, 2026 | 283.00 | 287.00 | 283.00 | 285.00 | 285.00 | 1.06% | 2,210 |
| Mar 4, 2026 | 287.00 | 287.00 | 282.00 | 282.00 | 282.00 | -2.08% | 12,003 |
| Mar 2, 2026 | 292.00 | 292.00 | 287.00 | 288.00 | 288.00 | -1.37% | 8,600 |
| Feb 27, 2026 | 291.00 | 293.00 | 291.00 | 292.00 | 292.00 | 0.69% | 1,105 |
| Feb 26, 2026 | 293.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.34% | 5,906 |
| Feb 25, 2026 | 293.00 | 294.00 | 291.00 | 291.00 | 291.00 | -1.02% | 4,766 |
| Feb 24, 2026 | 293.00 | 295.00 | 292.00 | 294.00 | 294.00 | 0.34% | 3,104 |
| Feb 23, 2026 | 294.00 | 294.00 | 293.00 | 293.00 | 293.00 | -0.34% | 1,419 |
| Feb 20, 2026 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | 1.03% | 2,700 |
| Feb 19, 2026 | 293.00 | 294.00 | 291.00 | 291.00 | 291.00 | -1.02% | 4,528 |
| Feb 18, 2026 | 293.00 | 294.00 | 292.00 | 294.00 | 294.00 | 0.68% | 3,200 |
| Feb 17, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | - | 1,456 |
| Feb 16, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | 1.04% | 1,007 |
| Feb 13, 2026 | 291.00 | 292.00 | 289.00 | 289.00 | 289.00 | -1.03% | 9,610 |
| Feb 12, 2026 | 292.00 | 293.00 | 290.00 | 292.00 | 292.00 | - | 4,649 |
| Feb 11, 2026 | 291.00 | 294.00 | 290.00 | 292.00 | 292.00 | -0.68% | 6,202 |
| Feb 10, 2026 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 1.03% | 704 |
| Feb 9, 2026 | 290.00 | 294.00 | 290.00 | 291.00 | 291.00 | 0.34% | 3,011 |
| Feb 6, 2026 | 291.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.68% | 3,810 |
| Feb 5, 2026 | 293.00 | 294.00 | 292.00 | 292.00 | 292.00 | 0.34% | 907 |
| Feb 4, 2026 | 293.00 | 294.00 | 291.00 | 291.00 | 291.00 | - | 902 |
| Feb 3, 2026 | 291.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.34% | 3,307 |
| Feb 2, 2026 | 293.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 2,812 |
| Jan 30, 2026 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | -1.68% | 1,619 |
| Jan 29, 2026 | 293.00 | 297.00 | 293.00 | 297.00 | 297.00 | 1.37% | 2,402 |
| Jan 28, 2026 | 295.00 | 295.00 | 293.00 | 293.00 | 293.00 | -0.34% | 1,001 |
| Jan 27, 2026 | 293.00 | 296.00 | 293.00 | 294.00 | 294.00 | 0.68% | 2,901 |
| Jan 26, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | -0.68% | 502 |
| Jan 23, 2026 | 292.00 | 296.00 | 291.00 | 294.00 | 294.00 | 1.38% | 6,911 |
| Jan 22, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | -0.68% | 1,205 |
| Jan 21, 2026 | 289.00 | 292.00 | 289.00 | 292.00 | 292.00 | - | 1,507 |
| Jan 19, 2026 | 292.00 | 292.00 | 289.00 | 292.00 | 292.00 | 0.34% | 2,630 |
| Jan 16, 2026 | 292.00 | 292.00 | 289.00 | 291.00 | 291.00 | - | 1,330 |
| Jan 15, 2026 | 292.00 | 292.00 | 290.00 | 291.00 | 291.00 | -0.34% | 1,031 |
| Jan 14, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 0.69% | 403 |
| Jan 13, 2026 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | -0.68% | 1,104 |
| Jan 12, 2026 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 0.69% | 518 |
| Jan 9, 2026 | 289.00 | 292.00 | 289.00 | 290.00 | 290.00 | 0.35% | 5,000 |
| Jan 8, 2026 | 288.00 | 290.00 | 288.00 | 289.00 | 289.00 | 0.35% | 2,213 |
| Jan 7, 2026 | 287.00 | 290.00 | 287.00 | 288.00 | 288.00 | 1.41% | 3,301 |
| Jan 6, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.35% | 604 |
| Jan 5, 2026 | 282.00 | 285.00 | 282.00 | 285.00 | 285.00 | 0.71% | 4,118 |
| Dec 30, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0.35% | 110 |
| Dec 29, 2025 | 279.00 | 282.00 | 279.00 | 282.00 | 282.00 | 1.08% | 4,606 |
| Dec 26, 2025 | 279.00 | 280.00 | 279.00 | 279.00 | 279.00 | 0.36% | 1,909 |
| Dec 25, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.36% | 450 |
| Dec 24, 2025 | 279.00 | 279.00 | 278.00 | 279.00 | 279.00 | 0.36% | 508 |
| Dec 23, 2025 | 278.00 | 279.00 | 277.00 | 278.00 | 278.00 | -0.71% | 1,700 |
| Dec 22, 2025 | 280.00 | 280.00 | 277.00 | 280.00 | 280.00 | - | 2,630 |
| Dec 19, 2025 | 280.00 | 280.00 | 279.00 | 280.00 | 280.00 | 0.72% | 307 |
| Dec 18, 2025 | 279.00 | 280.00 | 278.00 | 278.00 | 278.00 | -0.71% | 1,804 |
| Dec 17, 2025 | 280.00 | 281.00 | 280.00 | 280.00 | 280.00 | - | 500 |
| Dec 16, 2025 | 279.00 | 280.00 | 279.00 | 280.00 | 280.00 | 0.72% | 1,300 |
| Dec 15, 2025 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | - | 201 |
| Dec 12, 2025 | 277.00 | 278.00 | 277.00 | 278.00 | 278.00 | -0.36% | 824 |
| Dec 11, 2025 | 278.00 | 279.00 | 277.00 | 279.00 | 279.00 | 1.09% | 2,620 |
| Dec 9, 2025 | 277.00 | 278.00 | 275.00 | 276.00 | 276.00 | 0.36% | 404 |
| Dec 8, 2025 | 275.00 | 278.00 | 272.00 | 275.00 | 275.00 | -0.72% | 6,500 |
| 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 |