KCE Electronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	45.000	47.250	45.000	46.250	40.257	20,621,561
2022-11-03	44.250	45.500	43.250	44.750	38.951	14,833,420
2022-11-02	44.250	44.500	43.500	44.000	38.298	9,985,610
2022-11-01	42.250	44.500	42.250	44.000	38.298	14,886,300
2022-10-31	41.750	42.250	41.750	42.000	36.557	4,414,142
2022-10-28	42.000	42.250	41.250	41.250	35.905	6,013,417
2022-10-27	42.250	42.500	41.500	42.000	36.557	6,489,563
2022-10-26	43.000	43.250	41.750	42.000	36.557	5,164,562
2022-10-25	42.000	43.500	41.500	43.000	37.428	11,870,620
2022-10-21	43.000	43.250	42.000	42.000	36.557	6,377,903
2022-10-20	42.500	43.250	41.750	43.250	37.645	7,856,631
2022-10-19	43.250	43.750	42.500	42.500	36.993	7,073,882
2022-10-18	42.000	43.500	42.000	43.000	37.428	11,925,920
2022-10-17	40.250	41.500	39.750	41.000	35.687	8,796,550
2022-10-12	41.250	41.250	40.000	40.250	35.034	8,312,074
2022-10-11	40.500	41.500	40.250	41.000	35.687	8,450,580
2022-10-10	41.250	41.500	40.500	41.000	35.687	7,635,056
2022-10-07	43.250	44.000	41.500	42.000	36.557	12,620,210
2022-10-06	43.500	44.250	43.000	43.250	37.645	9,636,960
2022-10-05	43.750	44.500	43.000	43.250	37.645	14,607,900
2022-10-04	43.000	43.500	41.250	42.750	37.210	21,103,420
2022-10-03	42.750	43.000	41.750	42.000	36.557	14,803,690
2022-09-30	42.500	43.750	41.750	43.250	37.645	20,319,461
2022-09-29	45.000	45.500	43.250	43.500	37.863	18,281,350
2022-09-28	45.750	46.500	44.000	44.500	38.733	23,009,990
2022-09-27	49.000	49.250	46.250	46.500	40.474	21,240,650
2022-09-26	49.750	49.750	48.500	49.250	42.868	8,985,741
2022-09-23	50.750	50.750	49.500	50.000	43.521	6,294,417
2022-09-22	50.500	51.000	49.250	51.000	44.391	13,068,350
2022-09-21	51.500	51.750	50.250	50.750	44.174	12,764,230
2022-09-20	52.750	53.000	51.500	51.500	44.826	6,922,093
2022-09-19	52.000	53.250	51.750	52.250	45.479	18,204,721
2022-09-16	51.750	52.250	51.250	51.750	45.044	9,476,267
2022-09-15	52.250	52.500	51.250	52.000	45.262	16,316,030
2022-09-14	49.500	52.000	49.250	52.000	45.262	11,899,000
2022-09-13	51.750	51.750	50.500	51.000	44.391	16,806,422
2022-09-12	49.500	52.000	49.500	51.000	44.391	22,821,850
2022-09-09	49.500	49.750	48.750	49.250	42.868	13,376,530
2022-09-08	50.000	50.000	48.250	49.250	42.868	16,460,609
2022-09-07	50.000	50.500	49.000	49.250	42.868	15,332,820
2022-09-06	50.250	50.750	49.500	50.250	43.738	8,318,881
2022-09-05	50.750	51.000	49.250	50.250	43.738	12,981,190
2022-09-02	52.500	52.750	50.500	51.250	44.609	21,211,439
2022-09-01	53.750	54.000	52.000	53.000	46.132	19,686,869
2022-08-31	54.750	55.000	54.000	54.250	47.220	10,153,260
2022-08-30	55.250	55.750	54.750	55.000	47.873	10,137,520
2022-08-29	54.750	55.500	54.500	55.500	48.308	11,809,510
2022-08-26	56.000	57.250	56.000	56.500	49.178	11,759,770
2022-08-25	55.500	56.250	55.500	55.750	48.526	7,718,681
2022-08-24	55.750	55.750	54.750	55.250	48.090	7,416,251
2022-08-23	55.000	55.750	54.750	55.750	48.526	10,675,320
2022-08-22	57.000	57.250	55.250	55.500	48.308	12,112,230
2022-08-19	57.750	58.000	57.250	57.750	49.927	9,686,969
2022-08-18	58.000	58.250	57.250	58.000	50.143	6,470,829
2022-08-17	58.250	59.500	57.750	58.250	50.359	11,449,220
2022-08-16	58.000	58.500	57.750	58.000	50.143	10,807,990
2022-08-15	56.750	58.250	56.500	57.500	49.711	10,399,520
2022-08-11	58.000	58.250	56.250	57.000	49.279	24,301,061
2022-08-10	58.250	58.500	57.000	57.500	49.711	47,253,969
2022-08-09	63.750	64.000	61.500	62.500	54.033	20,108,010

← NewerPage 17 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.