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 |