KCE Electronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	59.000	60.250	58.000	59.750	51.656	9,175,900
2022-05-09	60.750	61.000	58.500	59.250	51.224	11,927,300
2022-05-06	60.750	61.750	60.000	61.250	52.953	12,977,900
2022-05-05	62.500	63.750	62.250	62.250	53.817	10,550,600
2022-05-03	61.250	62.750	61.250	61.500	53.169	6,671,300
2022-04-29	62.000	62.250	61.500	61.500	53.169	4,980,200
2022-04-28	61.250	62.500	60.500	62.000	53.601	6,997,600
2022-04-27	61.250	61.500	60.250	60.750	52.521	7,499,600
2022-04-26	63.500	63.750	62.000	62.000	53.601	7,496,600
2022-04-25	62.000	62.750	62.000	62.500	54.033	5,454,100
2022-04-22	62.500	63.500	62.000	63.250	54.682	7,099,200
2022-04-21	63.250	63.500	62.500	63.250	54.682	9,350,000
2022-04-20	61.750	64.000	61.750	62.500	54.033	13,466,500
2022-04-19	61.500	62.500	60.500	61.250	52.953	9,261,900
2022-04-18	60.750	62.250	60.500	61.500	53.169	5,718,100
2022-04-12	60.500	61.250	59.500	61.250	52.953	10,357,300
2022-04-11	62.250	62.500	60.000	61.000	52.737	22,401,301
2022-04-08	63.250	63.750	62.750	63.250	54.682	5,774,000
2022-04-07	65.000	65.250	62.500	63.250	54.682	26,158,400
2022-04-05	65.500	67.500	65.500	66.500	57.492	18,864,301
2022-04-04	65.500	65.750	64.750	65.000	56.195	6,475,000
2022-04-01	64.750	65.500	64.250	65.250	56.411	10,346,900
2022-03-31	65.000	66.000	64.500	65.500	56.627	11,038,600
2022-03-30	65.250	66.250	65.000	65.500	56.627	13,922,300
2022-03-29	64.750	65.500	64.250	64.750	55.979	8,119,900
2022-03-28	64.500	65.000	63.500	64.250	55.546	7,982,600
2022-03-25	66.000	66.500	64.750	65.000	56.195	15,827,700
2022-03-24	64.500	65.250	63.750	65.250	56.411	13,520,140
2022-03-23	65.000	66.250	64.750	65.000	56.195	27,650,439
2022-03-22	62.750	63.500	61.250	63.500	54.898	11,121,100
2022-03-21	63.000	64.000	62.250	62.750	54.250	8,803,400
2022-03-18	64.500	64.750	63.500	63.750	54.647	14,707,500
2022-03-17	64.500	65.500	63.500	64.250	55.076	45,183,898
2022-03-16	58.250	63.000	58.250	63.000	54.004	39,519,699
2022-03-15	57.500	58.250	57.500	57.500	49.290	6,940,400
2022-03-14	59.000	59.000	57.500	58.000	49.718	8,173,100
2022-03-11	57.250	59.000	57.250	58.500	50.147	10,352,600
2022-03-10	58.500	60.500	58.000	58.250	49.933	23,656,000
2022-03-09	55.000	58.000	54.750	56.750	48.647	25,697,801
2022-03-08	55.250	56.750	53.500	54.750	46.932	24,815,100
2022-03-07	56.500	57.000	55.250	55.750	47.790	18,529,699
2022-03-04	58.500	60.500	58.250	58.500	50.147	20,263,301
2022-03-03	58.250	59.500	54.500	58.500	50.147	34,058,102
2022-03-02	60.500	60.750	58.250	58.250	49.933	21,573,801
2022-03-01	61.000	61.500	60.250	60.750	52.076	7,267,100
2022-02-28	60.000	61.000	58.250	60.500	51.861	24,460,400
2022-02-25	61.250	62.000	61.000	61.500	52.719	10,693,100
2022-02-24	62.000	62.000	59.750	60.500	51.861	16,557,400
2022-02-23	61.750	63.000	61.750	62.500	53.576	10,057,600
2022-02-22	61.250	62.000	60.750	62.000	53.147	11,660,800
2022-02-21	63.000	63.000	61.250	62.500	53.576	12,059,800
2022-02-18	61.000	63.250	61.000	62.750	53.790	21,572,199
2022-02-17	62.500	62.500	61.250	62.000	53.147	21,909,500
2022-02-15	60.000	62.000	59.250	61.750	52.933	34,657,898
2022-02-14	58.500	59.750	57.500	59.000	50.576	37,388,398
2022-02-11	62.250	62.750	59.500	59.750	51.218	46,689,898
2022-02-10	63.250	64.500	61.500	62.000	53.147	57,102,398
2022-02-09	72.000	73.250	64.250	64.750	55.505	90,740,094
2022-02-08	72.500	73.500	72.500	73.250	62.791	7,994,100
2022-02-07	73.250	73.250	71.750	72.250	61.934	6,368,300

← NewerPage 19 of 21 · 1,217 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.