KCE Electronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 43.000 | 43.250 | 42.250 | 43.000 | 38.707 | 10,002,170 |
| 2024-07-24 | 43.750 | 44.750 | 43.500 | 44.000 | 39.607 | 4,747,247 |
| 2024-07-23 | 45.500 | 45.750 | 44.000 | 44.250 | 39.832 | 7,086,182 |
| 2024-07-19 | 44.500 | 45.750 | 44.250 | 45.000 | 40.507 | 7,360,427 |
| 2024-07-18 | 45.250 | 45.750 | 44.500 | 45.000 | 40.507 | 10,975,750 |
| 2024-07-17 | 47.250 | 47.750 | 46.000 | 46.500 | 41.857 | 12,033,390 |
| 2024-07-16 | 46.750 | 47.500 | 46.500 | 46.750 | 42.082 | 9,225,806 |
| 2024-07-15 | 45.500 | 46.500 | 45.250 | 46.500 | 41.857 | 5,961,878 |
| 2024-07-12 | 45.750 | 46.000 | 45.000 | 45.750 | 41.182 | 8,119,460 |
| 2024-07-11 | 46.500 | 47.250 | 46.000 | 46.750 | 42.082 | 10,282,240 |
| 2024-07-10 | 46.000 | 46.750 | 45.500 | 46.000 | 41.407 | 14,383,390 |
| 2024-07-09 | 46.500 | 47.250 | 46.000 | 46.250 | 41.632 | 9,481,092 |
| 2024-07-08 | 46.250 | 46.750 | 45.250 | 46.250 | 41.632 | 12,622,200 |
| 2024-07-05 | 44.250 | 46.500 | 43.750 | 46.000 | 41.407 | 28,069,730 |
| 2024-07-04 | 42.250 | 44.250 | 41.750 | 43.500 | 39.157 | 14,913,390 |
| 2024-07-03 | 41.500 | 42.250 | 41.500 | 41.750 | 37.581 | 5,122,400 |
| 2024-07-02 | 41.750 | 42.500 | 41.000 | 41.250 | 37.131 | 6,948,473 |
| 2024-07-01 | 41.750 | 42.750 | 41.500 | 41.500 | 37.356 | 4,237,680 |
| 2024-06-28 | 42.500 | 42.750 | 41.250 | 42.000 | 37.806 | 14,781,470 |
| 2024-06-27 | 42.000 | 42.500 | 41.750 | 42.250 | 38.031 | 2,766,226 |
| 2024-06-26 | 43.250 | 43.500 | 42.250 | 42.250 | 38.031 | 5,738,353 |
| 2024-06-25 | 42.500 | 43.250 | 42.250 | 42.750 | 38.482 | 6,739,586 |
| 2024-06-24 | 43.750 | 43.750 | 42.500 | 43.250 | 38.932 | 7,990,628 |
| 2024-06-21 | 43.250 | 44.250 | 42.750 | 43.750 | 39.382 | 16,280,680 |
| 2024-06-20 | 43.250 | 43.750 | 43.000 | 43.500 | 39.157 | 4,930,683 |
| 2024-06-19 | 44.000 | 44.500 | 42.750 | 43.750 | 39.382 | 16,154,330 |
| 2024-06-18 | 43.250 | 44.000 | 43.000 | 43.000 | 38.707 | 9,158,842 |
| 2024-06-17 | 42.500 | 43.000 | 42.250 | 42.750 | 38.482 | 6,334,011 |
| 2024-06-14 | 43.500 | 43.750 | 42.750 | 43.000 | 38.707 | 15,580,650 |
| 2024-06-13 | 44.500 | 44.750 | 43.750 | 43.750 | 39.382 | 19,533,100 |
| 2024-06-12 | 41.750 | 43.750 | 41.750 | 43.250 | 38.932 | 17,473,490 |
| 2024-06-11 | 41.500 | 42.500 | 41.000 | 41.750 | 37.581 | 7,759,731 |
| 2024-06-10 | 41.250 | 41.750 | 40.500 | 41.250 | 37.131 | 4,963,162 |
| 2024-06-07 | 41.500 | 42.000 | 40.750 | 41.500 | 37.356 | 6,994,250 |
| 2024-06-06 | 40.750 | 42.500 | 40.250 | 41.500 | 37.356 | 18,908,850 |
| 2024-06-05 | 40.500 | 40.750 | 39.500 | 40.000 | 36.006 | 3,730,247 |
| 2024-06-04 | 42.000 | 42.000 | 40.000 | 40.250 | 36.231 | 6,072,751 |
| 2024-05-31 | 41.500 | 42.000 | 41.000 | 41.250 | 37.131 | 6,647,535 |
| 2024-05-30 | 40.500 | 41.250 | 40.500 | 41.000 | 36.906 | 3,839,623 |
| 2024-05-29 | 41.250 | 41.500 | 40.750 | 40.750 | 36.681 | 3,490,881 |
| 2024-05-28 | 42.000 | 42.000 | 41.000 | 41.250 | 37.131 | 3,404,157 |
| 2024-05-27 | 42.250 | 42.500 | 41.500 | 42.000 | 37.806 | 6,135,924 |
| 2024-05-24 | 41.250 | 42.250 | 40.750 | 41.750 | 37.581 | 8,198,568 |
| 2024-05-23 | 40.750 | 41.500 | 40.000 | 41.250 | 37.131 | 8,616,507 |
| 2024-05-21 | 41.250 | 42.000 | 41.000 | 41.750 | 37.581 | 4,901,670 |
| 2024-05-20 | 42.000 | 42.500 | 41.000 | 41.250 | 37.131 | 8,709,247 |
| 2024-05-17 | 41.000 | 42.250 | 40.750 | 41.250 | 37.131 | 8,167,851 |
| 2024-05-16 | 41.750 | 42.250 | 41.000 | 41.250 | 37.131 | 18,074,230 |
| 2024-05-15 | 39.750 | 41.750 | 38.500 | 40.500 | 36.456 | 41,898,898 |
| 2024-05-14 | 38.000 | 39.000 | 38.000 | 38.500 | 34.656 | 7,532,463 |
| 2024-05-13 | 38.000 | 38.000 | 37.250 | 38.000 | 34.206 | 4,274,157 |
| 2024-05-10 | 38.250 | 38.500 | 37.750 | 38.250 | 34.431 | 3,078,568 |
| 2024-05-09 | 38.750 | 39.250 | 37.750 | 38.000 | 34.206 | 8,090,993 |
| 2024-05-08 | 39.250 | 39.250 | 38.750 | 39.000 | 35.106 | 4,304,588 |
| 2024-05-07 | 39.000 | 40.000 | 38.750 | 39.000 | 35.106 | 6,241,150 |
| 2024-05-03 | 38.500 | 38.750 | 38.000 | 38.500 | 34.656 | 5,112,603 |
| 2024-05-02 | 39.000 | 39.000 | 37.750 | 38.250 | 34.431 | 11,114,930 |
| 2024-04-30 | 39.750 | 40.250 | 38.500 | 39.250 | 35.331 | 7,888,243 |
| 2024-04-29 | 40.250 | 40.250 | 39.500 | 39.750 | 35.781 | 5,843,305 |
| 2024-04-26 | 40.000 | 40.250 | 39.500 | 40.000 | 36.006 | 3,253,787 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.6000 THB |
| 2026-03-23 | 0.6000 THB |
| 2025-08-26 | 0.6000 THB |
| 2025-03-24 | 0.6000 THB |
| 2024-08-26 | 0.4800 THB |
| 2024-03-25 | 0.7000 THB |
| 2023-08-21 | 0.4800 THB |
| 2023-03-20 | 0.2400 THB |
| 2022-08-22 | 0.3900 THB |
| 2022-03-21 | 0.5400 THB |
| 2021-08-23 | 0.3800 THB |
| 2021-03-22 | 0.2600 THB |
| 2020-08-24 | 0.0800 THB |
| 2020-03-23 | 0.3300 THB |
| 2019-08-26 | 0.1100 THB |
| 2019-03-25 | 0.3800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.