KCE Electronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	37.250	38.750	37.000	38.500	33.698	6,118,161
2023-05-02	38.000	38.750	37.500	38.000	33.260	5,505,361
2023-04-28	39.000	39.750	37.750	38.000	33.260	10,708,870
2023-04-27	39.750	39.750	37.750	38.500	33.698	10,693,920
2023-04-26	39.000	40.250	38.500	39.750	34.792	6,323,924
2023-04-25	41.000	41.250	38.500	38.750	33.917	12,178,810
2023-04-24	41.250	42.000	40.250	40.750	35.667	8,900,114
2023-04-21	42.750	43.000	40.500	41.250	36.105	12,730,520
2023-04-20	44.250	44.250	42.500	42.750	37.418	5,939,025
2023-04-19	45.000	45.000	44.000	44.000	38.512	5,271,197
2023-04-18	45.750	46.000	45.000	45.000	39.387	3,943,314
2023-04-17	45.000	45.750	44.750	45.250	39.606	2,819,244
2023-04-12	45.750	45.750	44.750	45.250	39.606	3,656,408
2023-04-11	45.250	46.000	45.250	45.500	39.825	2,761,793
2023-04-10	44.000	45.500	44.000	45.250	39.606	7,101,399
2023-04-07	42.750	44.250	42.500	44.000	38.512	9,900,883
2023-04-05	45.000	45.000	42.500	42.500	37.199	16,515,869
2023-04-04	45.500	45.750	45.000	45.000	39.387	2,343,838
2023-04-03	45.500	45.750	44.250	45.500	39.825	6,767,016
2023-03-31	46.250	46.250	45.250	45.250	39.606	7,244,591
2023-03-30	47.000	47.250	46.000	46.250	40.481	13,014,330
2023-03-29	45.750	46.250	45.750	46.250	40.481	7,393,696
2023-03-28	46.250	46.250	45.250	45.500	39.825	7,438,162
2023-03-27	46.000	46.500	45.500	45.750	40.044	8,603,764
2023-03-24	45.000	46.250	44.500	45.750	40.044	13,464,300
2023-03-23	43.250	45.000	43.000	44.750	39.168	9,345,394
2023-03-22	43.500	43.750	43.000	43.250	37.855	5,258,069
2023-03-21	42.750	43.250	42.250	43.000	37.637	5,728,025
2023-03-20	42.750	43.250	41.750	42.250	36.980	7,254,595
2023-03-17	46.000	46.500	42.500	43.250	37.645	17,535,439
2023-03-16	45.750	46.000	45.000	45.250	39.386	7,222,686
2023-03-15	46.250	46.500	45.500	46.250	40.257	6,555,915
2023-03-14	47.000	47.250	44.500	45.000	39.169	14,575,840
2023-03-13	47.750	48.250	46.750	46.750	40.692	7,620,767
2023-03-10	47.750	48.500	47.500	48.000	41.780	4,682,548
2023-03-09	48.000	49.000	48.000	48.500	42.215	9,962,798
2023-03-08	47.500	48.000	47.250	48.000	41.780	9,532,328
2023-03-07	47.250	48.500	47.250	48.500	42.215	14,589,290
2023-03-03	47.500	47.500	46.250	47.000	40.909	8,714,608
2023-03-02	47.250	48.500	46.750	47.000	40.909	14,878,600
2023-03-01	46.500	48.000	46.500	47.500	41.345	15,233,320
2023-02-28	47.000	47.750	46.500	46.500	40.474	14,674,630
2023-02-27	46.000	47.000	45.750	46.500	40.474	8,326,504
2023-02-24	47.000	47.500	45.250	46.000	40.039	21,559,420
2023-02-23	47.000	47.250	46.500	47.250	41.127	5,977,020
2023-02-22	47.500	47.750	46.750	46.750	40.692	5,344,181
2023-02-21	47.500	48.000	46.750	47.750	41.562	11,112,930
2023-02-20	46.500	47.500	46.000	47.250	41.127	11,069,160
2023-02-17	46.500	47.000	45.250	46.000	40.039	15,132,360
2023-02-16	47.500	48.500	46.500	46.750	40.692	20,195,369
2023-02-15	47.250	48.000	46.750	46.750	40.692	15,866,340
2023-02-14	48.250	48.750	47.000	47.000	40.909	16,814,980
2023-02-13	47.250	48.250	46.750	48.000	41.780	16,263,440
2023-02-10	48.250	49.000	47.250	47.250	41.127	43,292,688
2023-02-09	50.000	50.250	47.750	48.500	42.215	62,458,641
2023-02-08	54.500	55.250	50.500	50.500	43.956	96,517,609
2023-02-07	56.000	57.750	56.000	57.000	49.614	17,516,779
2023-02-06	57.750	57.750	56.250	56.500	49.178	25,252,391
2023-02-03	57.250	58.500	56.500	58.000	50.484	47,290,246
2023-02-02	56.500	57.250	56.000	56.750	49.396	24,398,020

← NewerPage 15 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.