KCE Electronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	54.750	56.500	54.250	55.500	48.308	38,462,781
2023-01-31	50.500	55.500	50.500	54.750	47.655	104,238,797
2023-01-30	50.250	50.500	49.500	50.000	43.521	10,465,230
2023-01-27	49.500	50.500	49.000	50.250	43.738	13,719,920
2023-01-26	49.750	50.250	48.750	49.000	42.650	14,288,980
2023-01-25	49.500	50.000	49.250	49.500	43.085	10,143,020
2023-01-24	50.500	51.250	49.250	49.250	42.868	31,520,410
2023-01-23	49.000	50.250	48.750	49.750	43.303	17,524,211
2023-01-20	49.250	49.500	48.500	49.000	42.650	8,352,469
2023-01-19	48.750	49.250	48.500	49.000	42.650	17,141,000
2023-01-18	50.500	52.000	49.250	49.500	43.085	33,188,398
2023-01-17	51.250	51.500	50.750	50.750	44.174	10,837,170
2023-01-16	52.250	52.250	51.250	51.500	44.826	13,811,770
2023-01-13	52.500	53.000	50.750	52.000	45.262	40,174,910
2023-01-12	49.500	53.000	49.500	52.500	45.697	58,554,754
2023-01-11	50.500	50.750	49.250	49.250	42.868	19,885,270
2023-01-10	49.250	50.500	49.000	50.000	43.521	30,442,740
2023-01-09	48.750	49.250	47.750	48.750	42.433	32,427,529
2023-01-06	44.750	48.750	44.750	48.000	41.780	62,865,781
2023-01-05	46.000	46.000	44.500	45.000	39.169	13,977,600
2023-01-04	47.250	47.500	45.500	46.000	40.039	17,539,939
2023-01-03	46.500	48.000	46.250	47.250	41.127	28,906,301
2022-12-30	46.750	47.500	46.250	46.500	40.474	22,449,270
2022-12-29	46.500	46.750	46.250	46.750	40.692	7,670,612
2022-12-28	46.750	47.000	46.500	46.750	40.692	7,451,946
2022-12-27	46.250	47.250	45.750	47.000	40.909	11,240,800
2022-12-26	45.500	46.750	45.500	46.000	40.039	9,548,531
2022-12-23	45.250	45.500	44.500	45.500	39.604	7,870,966
2022-12-22	45.500	46.250	45.000	45.750	39.821	10,758,770
2022-12-21	46.000	46.000	44.500	45.000	39.169	13,582,300
2022-12-20	47.250	47.500	45.250	45.500	39.604	17,379,145
2022-12-19	47.500	48.500	47.250	47.500	41.345	8,820,673
2022-12-16	47.250	47.750	46.750	47.250	41.127	12,019,140
2022-12-15	49.750	50.000	48.000	48.000	41.780	13,432,710
2022-12-14	49.750	50.750	49.500	49.750	43.303	7,395,008
2022-12-13	50.000	50.250	49.000	49.250	42.868	7,664,263
2022-12-09	49.250	50.250	49.000	49.750	43.303	11,097,700
2022-12-08	48.750	49.250	48.250	48.750	42.433	5,689,545
2022-12-07	48.500	49.500	48.250	48.750	42.433	9,635,921
2022-12-06	49.750	50.250	48.750	49.000	42.650	12,352,030
2022-12-02	51.250	51.250	49.750	50.000	43.521	19,037,939
2022-12-01	49.500	51.750	49.250	50.750	44.174	36,255,602
2022-11-30	47.500	49.000	47.000	48.250	41.997	16,389,619
2022-11-29	48.000	48.000	46.250	47.500	41.345	20,347,119
2022-11-28	46.500	48.250	46.000	47.750	41.562	15,171,520
2022-11-25	48.000	48.000	46.250	46.750	40.692	14,716,880
2022-11-24	47.750	48.250	47.000	48.000	41.780	8,940,645
2022-11-23	48.250	48.500	47.250	47.500	41.345	12,842,620
2022-11-22	49.250	49.750	47.500	47.750	41.562	25,106,029
2022-11-21	50.750	51.500	48.750	49.250	42.868	24,702,430
2022-11-18	48.250	52.000	48.250	51.250	44.609	43,894,922
2022-11-17	48.750	48.750	47.250	47.750	41.562	13,460,550
2022-11-16	49.000	49.500	48.250	49.000	42.650	15,066,330
2022-11-15	47.750	50.000	47.750	49.250	42.868	25,351,641
2022-11-14	46.500	47.500	46.250	47.000	40.909	6,698,122
2022-11-11	47.250	47.750	46.500	46.750	40.692	17,013,199
2022-11-10	44.500	46.250	44.500	45.250	39.386	9,613,023
2022-11-09	48.000	48.500	44.500	45.000	39.169	28,018,961
2022-11-08	48.000	48.250	47.250	47.500	41.345	11,589,620
2022-11-07	46.500	47.750	46.250	47.500	41.345	15,178,340

← NewerPage 16 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.