KCE Electronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	73.250	73.250	71.750	72.250	61.934	6,368,300
2022-02-04	72.750	73.500	72.250	72.750	62.362	10,035,800
2022-02-03	74.250	74.500	72.250	73.250	62.791	12,913,900
2022-02-02	75.500	75.500	73.500	74.750	64.077	13,922,800
2022-02-01	73.250	75.250	73.000	74.000	63.434	20,341,400
2022-01-31	72.250	72.500	71.500	71.750	61.505	11,218,800
2022-01-28	75.000	75.000	70.500	70.500	60.433	28,162,000
2022-01-27	74.000	75.000	73.250	75.000	64.291	16,122,400
2022-01-26	76.000	76.750	75.000	76.250	65.362	23,906,301
2022-01-25	73.000	75.250	73.000	74.750	64.077	15,579,700
2022-01-24	75.000	75.500	73.250	73.500	63.005	11,918,600
2022-01-21	74.750	76.250	74.250	75.000	64.291	12,018,800
2022-01-20	77.250	77.750	75.500	75.750	64.934	16,017,900
2022-01-19	78.250	78.250	76.250	76.500	65.577	27,025,900
2022-01-18	82.250	82.250	79.250	79.750	68.363	18,469,600
2022-01-17	82.250	83.250	81.750	82.000	70.291	7,893,500
2022-01-14	83.750	84.000	81.500	82.000	70.291	18,165,400
2022-01-13	85.000	85.250	84.250	84.250	72.220	6,552,100
2022-01-12	85.750	86.250	84.750	84.750	72.649	8,623,100
2022-01-11	85.250	85.500	84.000	84.750	72.649	8,616,300
2022-01-10	85.250	86.250	84.500	85.000	72.863	13,299,400
2022-01-07	84.250	85.000	83.500	84.000	72.006	10,259,300
2022-01-06	85.500	86.250	83.500	84.000	72.006	31,009,000
2022-01-05	89.000	89.250	87.500	88.500	75.863	8,453,900
2022-01-04	88.000	89.000	85.750	88.500	75.863	13,391,500
2021-12-30	88.500	89.500	88.000	88.000	75.435	9,825,900
2021-12-29	90.250	90.500	88.250	89.000	76.292	10,700,400
2021-12-28	90.500	91.250	89.500	89.500	76.720	6,214,800
2021-12-27	90.000	90.750	89.750	90.000	77.149	2,248,300
2021-12-24	90.250	90.500	89.500	90.000	77.149	3,177,600
2021-12-23	90.000	90.750	89.500	90.000	77.149	5,585,100
2021-12-22	89.250	91.250	88.750	89.500	76.720	11,128,900
2021-12-21	89.250	89.750	88.000	88.750	76.078	6,154,700
2021-12-20	89.500	90.500	88.250	88.500	75.863	8,234,900
2021-12-17	92.000	92.500	89.500	90.000	77.149	11,955,400
2021-12-16	91.750	93.000	90.750	92.250	79.078	10,742,700
2021-12-15	92.500	92.750	90.750	91.250	78.221	6,133,400
2021-12-14	92.750	93.250	91.750	92.250	79.078	5,765,200
2021-12-13	93.250	93.750	92.000	93.000	79.721	4,159,500
2021-12-09	92.500	94.000	92.000	93.000	79.721	8,993,100
2021-12-08	92.750	93.000	92.000	92.000	78.864	7,585,900
2021-12-07	90.250	92.750	90.000	92.000	78.864	11,799,500
2021-12-03	90.250	91.500	89.250	89.750	76.935	7,788,800
2021-12-02	89.500	90.750	88.500	89.750	76.935	10,508,200
2021-12-01	92.500	93.000	86.500	90.250	77.363	25,973,301
2021-11-30	91.000	93.250	90.750	92.000	78.864	17,806,000
2021-11-29	91.000	92.250	90.000	90.250	77.363	7,033,900
2021-11-26	91.750	92.000	89.750	91.000	78.006	9,522,300
2021-11-25	92.250	93.000	91.500	92.000	78.864	7,406,400
2021-11-24	92.250	92.250	90.750	91.750	78.649	6,576,200
2021-11-23	93.000	93.000	91.000	92.000	78.864	5,338,500
2021-11-22	92.000	92.750	91.750	92.250	79.078	4,375,400
2021-11-19	92.000	93.000	91.000	91.500	78.435	7,991,300
2021-11-18	92.500	92.500	91.000	91.750	78.649	6,879,300
2021-11-17	92.750	93.250	92.000	92.750	79.506	6,402,600
2021-11-16	93.250	95.000	92.250	93.000	79.721	14,921,100
2021-11-15	91.250	93.500	90.750	92.500	79.292	18,603,199
2021-11-12	92.250	93.250	90.250	90.750	77.792	15,404,400
2021-11-11	90.750	92.000	89.250	91.000	78.006	15,640,500
2021-11-10	87.750	91.500	87.500	90.500	77.578	32,872,602

← NewerPage 20 of 21 · 1,218 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.