KCE Electronics Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	39.750	40.500	39.750	39.750	35.781	4,424,469
2024-04-24	40.000	40.250	39.500	39.750	35.781	5,970,246
2024-04-23	38.750	40.000	38.750	39.500	35.556	7,503,116
2024-04-22	37.750	39.000	37.250	38.500	34.656	8,107,993
2024-04-19	36.750	37.250	36.500	37.250	33.531	6,520,626
2024-04-18	38.500	38.750	37.750	38.250	34.431	8,408,420
2024-04-17	39.500	39.500	38.000	38.250	34.431	13,426,790
2024-04-11	41.000	41.250	40.250	40.750	36.681	5,423,594
2024-04-10	40.000	41.750	40.000	41.250	37.131	10,686,890
2024-04-09	39.750	40.500	39.500	40.000	36.006	7,740,546
2024-04-05	39.250	39.750	39.000	39.500	35.556	2,547,868
2024-04-04	39.750	39.750	39.000	39.500	35.556	2,675,855
2024-04-03	39.750	40.250	39.500	39.500	35.556	2,531,259
2024-04-02	40.000	40.500	39.750	40.250	36.231	3,676,887
2024-04-01	39.750	40.500	39.500	40.000	36.006	3,862,205
2024-03-29	39.500	40.250	39.250	39.750	35.781	4,864,192
2024-03-28	40.250	40.500	39.250	39.250	35.331	7,030,558
2024-03-27	39.500	40.250	39.000	40.000	36.006	10,861,120
2024-03-26	39.000	39.750	38.500	39.500	35.556	8,587,494
2024-03-25	39.250	39.750	38.750	39.000	35.106	7,461,758
2024-03-22	40.000	40.250	39.500	40.000	35.376	8,811,055
2024-03-21	39.250	40.500	39.250	39.750	35.155	14,022,380
2024-03-20	39.000	39.500	38.500	38.500	34.049	5,489,137
2024-03-19	38.750	39.250	38.500	38.750	34.271	3,981,309
2024-03-18	38.250	39.250	38.250	38.750	34.271	5,427,638
2024-03-15	38.250	38.500	37.750	38.000	33.607	5,688,877
2024-03-14	39.000	39.000	38.250	38.500	34.049	10,098,210
2024-03-13	39.000	39.750	38.750	39.000	34.492	8,535,867
2024-03-12	39.000	39.250	38.750	38.750	34.271	5,242,270
2024-03-11	38.750	39.250	38.500	39.000	34.492	6,935,620
2024-03-08	38.000	39.250	37.750	39.000	34.492	10,607,460
2024-03-07	38.000	38.000	37.500	37.750	33.386	4,715,537
2024-03-06	37.000	38.250	37.000	37.750	33.386	6,482,995
2024-03-05	37.000	37.750	36.500	37.250	32.944	5,816,870
2024-03-04	37.000	37.750	36.750	36.750	32.502	4,758,360
2024-03-01	37.750	38.000	37.000	37.000	32.723	5,418,660
2024-02-29	37.250	38.500	37.250	37.750	33.386	9,256,727
2024-02-28	37.500	37.750	36.750	37.000	32.723	13,250,670
2024-02-27	38.250	38.750	38.000	38.750	34.271	6,749,575
2024-02-23	39.250	39.500	38.250	38.250	33.828	11,122,160
2024-02-22	39.000	39.250	38.500	39.000	34.492	13,267,180
2024-02-21	38.750	40.000	38.250	38.500	34.049	16,604,930
2024-02-20	40.250	40.250	38.750	39.000	34.492	16,827,270
2024-02-19	39.750	40.750	39.750	40.250	35.597	5,598,212
2024-02-16	41.500	41.500	39.750	39.750	35.155	14,287,710
2024-02-15	41.000	41.750	40.500	41.250	36.482	17,157,221
2024-02-14	42.000	42.500	40.500	40.500	35.818	31,880,471
2024-02-13	45.500	46.500	45.000	45.000	39.798	7,459,196
2024-02-12	45.250	45.500	45.000	45.500	40.240	1,897,995
2024-02-09	45.250	45.500	45.000	45.250	40.019	2,034,542
2024-02-08	45.500	45.750	45.000	45.000	39.798	6,041,436
2024-02-07	46.250	46.500	45.250	45.750	40.461	9,386,343
2024-02-06	44.750	46.500	44.750	46.250	40.904	6,560,462
2024-02-05	44.250	45.250	43.500	45.250	40.019	12,131,410
2024-02-02	44.750	45.750	44.250	44.250	39.135	9,553,990
2024-02-01	44.000	44.750	43.750	44.000	38.914	5,180,705
2024-01-31	45.500	45.500	43.750	44.500	39.356	11,545,660
2024-01-30	45.500	46.000	45.250	45.500	40.240	5,742,602
2024-01-29	46.500	46.750	45.250	45.500	40.240	8,070,764
2024-01-26	46.750	47.250	45.750	46.250	40.904	7,705,797

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.