KCE Electronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	43.250	43.500	40.250	41.250	40.802	41,268,496
2026-07-16	44.750	45.250	43.250	44.250	43.770	17,535,543
2026-07-15	45.500	46.000	44.500	45.250	44.759	22,728,990
2026-07-14	42.250	45.000	42.250	45.000	44.511	34,299,398
2026-07-13	42.250	44.750	41.750	44.250	43.770	29,851,297
2026-07-10	41.000	42.500	40.750	42.500	42.039	27,257,391
2026-07-09	38.000	40.750	37.750	40.750	40.308	29,631,049
2026-07-08	39.000	39.500	36.250	36.750	36.351	25,531,355
2026-07-07	39.750	39.750	38.500	39.250	38.824	14,371,141
2026-07-06	39.500	40.250	39.250	40.000	39.566	16,098,129
2026-07-03	39.750	40.000	38.750	39.000	38.577	17,136,072
2026-07-02	40.500	40.500	39.000	39.500	39.071	23,004,955
2026-07-01	41.750	42.250	40.500	40.750	40.308	17,262,824
2026-06-30	39.000	41.750	39.000	41.750	41.297	43,606,008
2026-06-29	38.250	39.000	38.000	38.750	38.329	13,628,319
2026-06-26	38.250	38.750	37.750	38.250	37.835	13,085,287
2026-06-25	39.000	39.750	38.500	39.750	39.318	20,990,221
2026-06-24	38.000	38.250	37.000	38.250	37.835	18,961,053
2026-06-23	40.000	40.000	36.750	37.250	36.846	37,777,137
2026-06-22	40.000	40.750	39.250	40.500	40.060	37,110,961
2026-06-19	39.000	39.250	38.000	38.750	38.329	34,549,633
2026-06-18	38.000	38.500	37.500	38.000	37.587	19,086,289
2026-06-17	36.000	38.000	35.000	38.000	37.587	33,306,230
2026-06-16	37.250	37.250	35.500	35.750	35.362	20,218,141
2026-06-15	38.000	38.000	36.250	36.750	36.351	23,930,221
2026-06-12	37.250	37.250	36.250	36.750	36.351	25,715,090
2026-06-11	35.250	36.750	35.250	36.250	35.856	18,776,330
2026-06-10	36.250	37.500	35.250	35.500	35.115	21,012,480
2026-06-09	36.750	37.500	36.250	37.000	36.598	34,504,695
2026-06-08	35.000	36.250	34.750	35.750	35.362	28,865,994
2026-06-05	38.500	38.500	36.500	36.750	36.351	27,897,971
2026-06-04	39.000	40.500	38.500	39.000	38.577	47,041,320
2026-06-02	38.500	40.250	38.500	39.750	39.318	48,464,832
2026-05-29	37.500	38.000	36.000	37.500	37.093	39,354,930
2026-05-28	37.000	38.500	36.000	37.000	36.598	56,424,961
2026-05-27	35.750	37.500	35.250	36.500	36.104	59,213,602
2026-05-26	34.750	35.750	34.500	34.750	34.373	28,949,270
2026-05-25	35.750	35.750	34.500	34.500	34.125	35,886,801
2026-05-22	32.500	35.250	32.250	34.750	34.373	46,517,848
2026-05-21	33.750	33.750	32.250	32.500	32.147	21,280,580
2026-05-20	31.500	33.000	31.500	32.750	32.394	30,060,230
2026-05-19	31.750	32.000	31.000	31.000	30.663	13,884,180
2026-05-18	31.750	32.750	31.500	31.750	31.405	14,708,970
2026-05-15	33.000	33.500	31.750	32.250	31.900	31,154,109
2026-05-14	32.000	33.750	31.750	33.750	33.384	31,372,109
2026-05-13	32.000	33.000	30.000	32.250	31.900	65,350,898
2026-05-12	33.250	33.250	30.500	31.000	30.663	21,136,650
2026-05-11	32.000	33.500	31.750	33.250	32.889	17,312,500
2026-05-08	32.750	33.000	31.750	32.000	31.653	12,307,890
2026-05-07	33.500	33.750	32.000	32.750	32.394	23,557,240
2026-05-06	33.250	34.000	32.500	33.000	32.642	37,192,121
2026-05-05	32.500	33.250	31.750	32.250	31.900	59,872,152
2026-04-30	30.250	31.500	30.000	31.250	30.911	17,441,211
2026-04-29	30.000	30.500	29.500	30.250	29.922	14,422,830
2026-04-28	32.250	32.250	30.000	30.000	29.674	32,892,738
2026-04-27	29.750	31.750	29.500	31.500	31.158	45,901,000
2026-04-24	29.500	30.000	28.750	29.250	28.932	30,362,660
2026-04-23	30.500	30.500	29.000	29.500	29.180	22,863,320
2026-04-22	28.500	30.250	28.000	30.000	29.674	30,986,369
2026-04-21	29.250	30.500	28.250	28.750	28.438	40,802,168

← NewerPage 2 of 3 · 121 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.