KCE Electronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	51.500	53.250	51.250	53.000	46.873	7,057,027
2023-10-27	50.000	52.000	49.250	51.750	45.768	9,864,471
2023-10-26	51.500	52.000	49.000	49.000	43.336	13,801,790
2023-10-25	52.000	53.750	52.000	53.000	46.873	8,455,082
2023-10-24	52.000	52.500	50.750	51.500	45.547	10,896,300
2023-10-20	54.250	54.250	51.500	52.000	45.989	16,819,830
2023-10-19	54.250	55.000	53.500	54.250	47.979	5,991,839
2023-10-18	53.750	55.000	53.500	55.000	48.642	9,128,491
2023-10-17	55.000	55.000	53.250	54.000	47.758	15,297,280
2023-10-16	55.500	55.500	52.750	55.000	48.642	16,589,160
2023-10-12	56.750	57.000	55.500	55.500	49.084	12,820,790
2023-10-11	55.500	56.500	54.250	56.250	49.748	16,503,029
2023-10-10	54.000	55.500	53.500	55.250	48.863	17,371,500
2023-10-09	55.000	55.500	52.500	53.000	46.873	13,478,490
2023-10-06	56.250	56.750	55.000	55.000	48.642	8,528,805
2023-10-05	56.750	56.750	55.750	56.000	49.526	8,736,485
2023-10-04	55.000	56.500	54.750	56.500	49.969	11,825,110
2023-10-03	55.500	55.750	54.250	55.500	49.084	14,486,370
2023-10-02	55.500	55.750	54.750	55.500	49.084	8,786,478
2023-09-29	54.500	56.000	53.500	55.250	48.863	14,751,230
2023-09-28	53.250	55.500	53.000	55.000	48.642	26,543,881
2023-09-27	52.000	52.750	50.750	52.500	46.431	7,607,611
2023-09-26	53.000	53.250	52.000	52.000	45.989	10,323,160
2023-09-25	53.000	53.500	52.500	53.000	46.873	10,941,420
2023-09-22	52.000	53.250	51.500	52.750	46.652	10,208,360
2023-09-21	51.500	52.250	51.000	52.250	46.210	6,615,690
2023-09-20	52.000	52.250	51.000	51.500	45.547	8,225,220
2023-09-19	50.500	52.500	50.000	51.750	45.768	11,593,720
2023-09-18	50.000	51.750	49.500	51.000	45.104	9,327,069
2023-09-15	52.250	52.500	51.000	51.500	45.547	4,536,992
2023-09-14	51.250	52.250	51.250	51.750	45.768	8,290,533
2023-09-13	51.500	52.750	51.250	51.500	45.547	10,777,760
2023-09-12	50.500	52.500	50.500	52.000	45.989	12,697,520
2023-09-11	50.000	51.000	49.500	50.250	44.441	6,116,590
2023-09-08	49.500	50.250	49.000	49.750	43.999	3,342,338
2023-09-07	49.250	50.000	49.250	49.500	43.778	4,578,184
2023-09-06	50.500	50.750	49.250	49.250	43.557	9,892,157
2023-09-05	50.000	51.250	50.000	50.750	44.883	5,119,396
2023-09-04	51.500	51.500	50.000	50.250	44.441	8,937,701
2023-09-01	51.000	52.250	51.000	51.500	45.547	12,932,190
2023-08-31	51.250	51.750	50.500	51.000	45.104	11,711,280
2023-08-30	50.750	51.750	50.750	51.250	45.326	17,691,840
2023-08-29	49.250	50.250	49.000	49.750	43.999	11,103,740
2023-08-28	50.500	51.000	49.000	49.000	43.336	19,288,830
2023-08-25	50.000	50.500	48.750	50.000	44.220	20,769,439
2023-08-24	48.750	51.000	48.750	50.750	44.883	42,400,000
2023-08-23	47.500	48.000	46.750	47.500	42.009	10,137,580
2023-08-22	46.750	47.500	46.250	47.250	41.788	12,758,000
2023-08-21	46.000	46.750	45.750	46.500	41.125	4,944,655
2023-08-18	47.250	47.500	46.250	46.500	40.700	10,634,580
2023-08-17	47.250	47.750	46.750	47.250	41.357	11,524,190
2023-08-16	47.500	48.500	45.750	47.250	41.357	28,886,279
2023-08-15	47.250	47.500	46.250	46.750	40.919	6,214,800
2023-08-11	46.500	47.250	46.000	46.750	40.919	15,704,400
2023-08-10	45.500	46.500	44.500	46.500	40.700	18,275,699
2023-08-09	43.000	46.000	42.250	45.750	40.044	59,935,680
2023-08-08	43.250	43.750	42.000	42.000	36.761	11,578,020
2023-08-07	42.750	43.500	41.500	42.750	37.418	12,660,030
2023-08-04	41.750	43.750	41.500	42.750	37.418	15,460,160
2023-08-03	42.000	42.500	41.250	41.750	36.543	16,302,160

← NewerPage 13 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.