KCE Electronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	42.750	44.500	42.500	43.000	37.637	21,219,859
2023-07-31	40.500	43.750	40.250	43.250	37.855	37,839,008
2023-07-27	38.000	39.750	37.500	39.750	34.792	12,453,440
2023-07-26	38.250	38.750	37.750	38.250	33.479	4,266,240
2023-07-25	38.000	38.250	37.500	38.000	33.260	2,910,078
2023-07-24	38.250	38.500	37.500	37.750	33.041	3,870,451
2023-07-21	38.500	38.750	37.750	38.250	33.479	6,393,603
2023-07-20	40.500	40.500	38.500	38.750	33.917	12,281,670
2023-07-19	40.250	40.500	39.500	40.250	35.230	10,705,320
2023-07-18	39.500	40.500	39.250	40.000	35.011	12,142,640
2023-07-17	39.000	39.500	38.500	39.250	34.354	5,047,934
2023-07-14	37.000	39.250	37.000	38.750	33.917	15,102,000
2023-07-13	36.000	37.250	35.750	36.750	32.166	6,350,871
2023-07-12	37.000	37.500	36.000	36.000	31.510	6,869,545
2023-07-11	37.000	37.500	36.750	37.000	32.385	5,224,396
2023-07-10	36.750	37.250	36.250	36.750	32.166	5,079,932
2023-07-07	37.000	37.250	36.250	36.500	31.947	6,293,301
2023-07-06	38.000	38.000	37.000	37.250	32.604	4,548,974
2023-07-05	38.250	38.250	37.250	38.000	33.260	9,755,999
2023-07-04	38.750	39.000	38.250	38.500	33.698	4,872,997
2023-07-03	39.250	39.750	38.500	38.500	33.698	5,606,478
2023-06-30	38.250	39.500	37.750	39.000	34.136	9,280,519
2023-06-29	37.750	38.750	37.500	38.000	33.260	9,485,649
2023-06-28	37.750	38.000	36.750	37.500	32.823	6,109,231
2023-06-27	36.500	38.000	36.250	37.000	32.385	9,332,227
2023-06-26	38.000	38.250	36.250	36.500	31.947	11,739,070
2023-06-23	38.000	39.000	38.000	38.250	33.479	8,726,016
2023-06-22	39.250	39.500	37.500	37.750	33.041	8,740,132
2023-06-21	41.000	41.000	38.750	39.000	34.136	9,272,773
2023-06-20	41.250	41.750	40.250	41.000	35.886	8,790,176
2023-06-19	40.500	41.500	40.000	41.500	36.324	9,009,314
2023-06-16	40.500	41.000	39.750	40.250	35.230	4,703,820
2023-06-15	40.500	41.500	40.250	40.250	35.230	9,070,208
2023-06-14	41.250	41.250	40.500	40.500	35.448	8,402,581
2023-06-13	39.750	41.500	39.750	41.000	35.886	16,314,460
2023-06-12	39.250	39.750	39.000	39.250	34.354	1,610,621
2023-06-09	39.750	39.750	39.000	39.250	34.354	4,813,415
2023-06-08	38.500	39.750	38.000	39.500	34.573	6,255,066
2023-06-07	37.750	38.750	37.750	38.750	33.917	4,504,929
2023-06-06	39.000	39.000	37.750	37.750	33.041	5,026,939
2023-06-02	39.250	39.250	38.250	38.750	33.917	9,169,043
2023-06-01	39.000	39.500	38.500	38.750	33.917	5,926,560
2023-05-31	38.750	39.250	38.250	39.000	34.136	7,310,357
2023-05-30	38.500	39.500	38.500	39.250	34.354	8,241,820
2023-05-29	38.750	39.250	38.250	38.500	33.698	5,084,950
2023-05-26	38.250	39.000	37.750	38.250	33.479	10,382,780
2023-05-25	39.250	40.250	38.250	38.500	33.698	18,242,920
2023-05-24	38.000	38.750	37.750	38.250	33.479	3,969,100
2023-05-23	37.750	38.750	37.500	38.250	33.479	5,996,343
2023-05-22	36.250	38.250	35.750	38.000	33.260	11,190,390
2023-05-19	37.250	37.500	36.500	36.750	32.166	6,621,075
2023-05-18	36.250	37.750	36.250	37.250	32.604	6,783,747
2023-05-17	36.500	37.000	35.500	36.000	31.510	5,813,532
2023-05-16	36.750	37.000	36.250	36.500	31.947	5,432,289
2023-05-15	38.000	38.250	37.000	37.250	32.604	5,933,175
2023-05-12	37.250	37.500	35.750	37.500	32.823	11,176,510
2023-05-11	37.750	38.250	37.000	37.000	32.385	11,485,900
2023-05-10	38.500	38.750	37.000	37.750	33.041	25,468,510
2023-05-09	40.500	41.250	39.500	40.750	35.667	6,261,673
2023-05-08	38.750	40.750	38.500	40.500	35.448	8,718,000

← NewerPage 14 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.