KCE Electronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	63.750	64.000	61.500	62.500	54.033	20,108,010
2022-08-08	65.250	65.500	63.500	64.000	55.330	13,795,040
2022-08-05	65.750	65.750	65.000	65.250	56.411	6,052,729
2022-08-04	65.250	66.750	65.250	65.500	56.627	16,583,551
2022-08-03	65.000	65.250	64.250	64.750	55.979	6,650,195
2022-08-02	64.500	65.500	64.000	64.500	55.763	10,319,830
2022-08-01	64.000	65.500	63.000	65.500	56.627	26,527,150
2022-07-27	59.500	63.250	59.500	62.750	54.250	31,436,051
2022-07-26	58.750	59.000	58.250	58.500	50.575	3,748,025
2022-07-25	57.500	59.000	57.500	58.750	50.791	8,056,769
2022-07-22	57.750	58.250	57.250	57.750	49.927	6,331,110
2022-07-21	56.500	57.750	56.250	57.250	49.495	8,182,845
2022-07-20	55.500	57.500	55.500	56.250	48.630	18,038,340
2022-07-19	53.750	55.000	53.500	54.500	47.117	5,643,874
2022-07-18	54.250	54.750	53.750	54.250	46.901	4,523,999
2022-07-15	55.250	55.250	52.250	54.000	46.685	16,374,320
2022-07-14	54.750	55.750	54.750	55.000	47.549	4,803,578
2022-07-12	54.750	56.250	54.500	54.750	47.333	9,570,542
2022-07-11	55.000	55.250	54.250	55.000	47.549	4,068,390
2022-07-08	55.750	56.500	54.750	55.000	47.549	8,337,665
2022-07-07	55.250	55.500	54.000	55.250	47.766	10,691,900
2022-07-06	56.250	56.500	54.000	54.750	47.333	19,815,721
2022-07-05	57.000	57.500	55.750	56.250	48.630	12,512,520
2022-07-04	60.750	60.750	56.250	56.500	48.846	25,389,211
2022-07-01	61.000	61.250	59.750	60.750	52.521	4,970,478
2022-06-30	61.750	62.000	59.500	60.250	52.088	8,453,966
2022-06-29	62.000	62.250	61.500	62.000	53.601	4,485,519
2022-06-28	62.750	63.000	62.250	62.500	54.033	5,302,192
2022-06-27	62.000	63.250	61.750	62.750	54.250	14,726,460
2022-06-24	61.000	62.250	60.750	61.000	52.737	8,849,304
2022-06-23	60.500	60.750	59.750	60.500	52.304	5,666,898
2022-06-22	62.750	63.000	59.500	60.500	52.304	17,249,580
2022-06-21	62.750	63.250	62.750	63.000	54.466	3,648,425
2022-06-20	62.000	62.500	61.500	62.000	53.601	6,949,481
2022-06-17	61.000	61.750	60.500	61.750	53.385	5,228,731
2022-06-16	63.000	63.750	61.000	61.250	52.953	8,329,609
2022-06-15	63.000	63.000	62.000	62.250	53.817	5,521,159
2022-06-14	61.250	62.750	60.750	62.500	54.033	8,576,008
2022-06-13	62.000	63.000	61.250	61.750	53.385	9,245,170
2022-06-10	64.000	64.250	63.000	64.250	55.546	4,483,867
2022-06-09	64.250	65.000	64.000	64.500	55.763	5,231,903
2022-06-08	64.000	65.250	63.750	64.500	55.763	8,473,620
2022-06-07	64.750	64.750	63.250	63.750	55.114	5,225,949
2022-06-06	65.750	65.750	64.250	65.000	56.195	9,345,348
2022-06-02	66.000	66.500	65.000	65.750	56.843	5,739,098
2022-06-01	66.250	66.500	65.500	66.000	57.059	6,089,726
2022-05-31	66.000	66.500	65.750	66.000	57.059	8,360,594
2022-05-30	66.250	66.750	65.500	66.250	57.275	23,478,061
2022-05-27	62.750	65.250	62.250	65.000	56.195	21,108,301
2022-05-26	62.000	62.250	61.500	61.750	53.385	4,589,635
2022-05-25	63.000	63.250	61.000	61.500	53.169	9,048,049
2022-05-24	63.250	63.750	62.750	62.750	54.250	5,889,280
2022-05-23	63.250	63.250	62.500	63.000	54.466	7,793,855
2022-05-20	63.500	63.500	62.500	63.250	54.682	6,224,200
2022-05-19	62.000	63.000	61.500	62.500	54.033	9,989,700
2022-05-18	63.250	64.500	62.750	63.750	55.114	13,211,500
2022-05-17	62.000	63.250	60.750	62.250	53.817	11,700,100
2022-05-13	61.750	62.000	61.000	61.750	53.385	6,082,900
2022-05-12	61.250	62.500	60.500	61.250	52.953	11,299,200
2022-05-11	59.500	62.000	59.250	61.750	53.385	17,395,199

← NewerPage 18 of 21 · 1,213 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.