KCE Electronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	46.750	47.250	45.750	46.250	40.904	7,705,797
2024-01-25	47.750	48.000	47.000	47.250	41.788	4,185,289
2024-01-24	46.750	48.250	46.500	48.250	42.672	7,424,722
2024-01-23	48.000	48.500	46.250	46.750	41.346	10,181,540
2024-01-22	49.000	49.000	47.500	47.750	42.230	4,425,709
2024-01-19	49.000	49.750	47.750	48.500	42.893	12,525,660
2024-01-18	49.500	49.500	47.000	47.250	41.788	15,380,440
2024-01-17	49.500	50.500	49.250	49.500	43.778	7,462,971
2024-01-16	51.000	51.000	49.750	50.000	44.220	8,754,155
2024-01-15	52.000	52.000	51.250	51.250	45.326	4,433,710
2024-01-12	51.500	52.750	51.500	52.000	45.989	5,197,789
2024-01-11	52.250	52.500	51.750	51.750	45.768	4,228,964
2024-01-10	52.000	52.500	51.500	52.000	45.989	5,941,924
2024-01-09	53.250	53.250	51.500	51.500	45.547	8,828,453
2024-01-08	51.000	52.750	51.000	52.250	46.210	4,794,111
2024-01-05	53.250	53.500	51.250	51.500	45.547	13,118,190
2024-01-04	54.250	54.250	52.500	53.000	46.873	11,483,640
2024-01-03	55.500	55.500	54.250	54.500	48.200	9,801,018
2024-01-02	55.250	56.250	55.250	56.000	49.526	7,734,033
2023-12-28	54.250	55.000	53.750	55.000	48.642	14,580,030
2023-12-27	55.500	55.500	53.500	54.250	47.979	8,997,897
2023-12-26	56.000	56.000	54.750	55.250	48.863	5,287,090
2023-12-25	56.250	56.750	55.750	56.000	49.526	3,723,431
2023-12-22	56.750	57.000	56.000	56.250	49.748	4,813,216
2023-12-21	54.750	57.500	54.500	56.750	50.190	13,203,180
2023-12-20	55.250	56.000	54.750	55.250	48.863	8,250,839
2023-12-19	56.000	56.250	54.750	55.250	48.863	9,226,714
2023-12-18	54.250	55.500	54.000	55.000	48.642	4,592,710
2023-12-15	55.750	55.750	54.500	54.750	48.421	4,837,753
2023-12-14	54.750	56.250	54.750	55.500	49.084	9,046,075
2023-12-13	54.500	54.500	53.250	53.750	47.537	2,904,598
2023-12-12	54.750	55.000	54.250	54.500	48.200	3,303,988
2023-12-08	55.000	56.000	54.250	54.500	48.200	6,336,316
2023-12-07	54.500	55.500	54.000	54.000	47.758	4,326,342
2023-12-06	55.250	56.000	54.750	54.750	48.421	4,371,528
2023-12-04	54.500	55.250	54.500	54.500	48.200	4,711,835
2023-12-01	53.000	55.000	52.250	54.500	48.200	13,250,900
2023-11-30	52.500	53.000	52.000	52.500	46.431	3,308,150
2023-11-29	52.250	53.000	51.250	52.750	46.652	5,533,142
2023-11-28	51.750	52.250	51.500	52.000	45.989	3,226,782
2023-11-27	51.750	51.750	50.750	51.250	45.326	4,329,362
2023-11-24	52.000	52.500	51.500	51.750	45.768	2,971,609
2023-11-23	52.000	52.250	51.250	51.750	45.768	3,143,371
2023-11-22	52.500	52.500	51.500	51.750	45.768	4,945,952
2023-11-21	53.500	53.750	52.500	52.750	46.652	7,247,239
2023-11-20	50.500	52.000	50.500	52.000	45.989	5,520,135
2023-11-17	51.250	52.000	49.500	50.250	44.441	10,928,740
2023-11-16	52.750	52.750	51.500	51.750	45.768	5,721,056
2023-11-15	52.250	53.250	52.000	53.000	46.873	15,608,400
2023-11-14	52.000	52.000	48.750	51.250	45.326	17,904,510
2023-11-13	52.750	53.500	51.750	52.750	46.652	7,875,629
2023-11-10	52.000	52.250	50.750	51.500	45.547	8,690,430
2023-11-09	52.250	53.250	51.750	52.750	46.652	13,178,050
2023-11-08	55.500	56.250	52.500	53.000	46.873	18,513,109
2023-11-07	56.500	56.750	55.250	55.500	49.084	11,389,010
2023-11-06	56.000	57.500	56.000	57.250	50.632	12,637,700
2023-11-03	55.000	55.500	54.500	55.000	48.642	9,796,282
2023-11-02	53.250	54.750	53.250	54.250	47.979	12,168,430
2023-11-01	51.000	52.750	51.000	52.250	46.210	5,508,992
2023-10-31	53.000	53.000	50.500	50.750	44.883	8,689,933

← NewerPage 12 of 21 · 1,213 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.