KCE Electronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	28.000	29.250	27.250	28.750	28.438	22,318,141
2026-04-17	26.750	28.250	26.750	28.250	27.943	34,932,762
2026-04-16	26.750	27.000	26.000	26.750	26.460	31,077,320
2026-04-10	24.400	26.000	24.400	25.750	25.470	70,179,562
2026-04-09	22.400	23.800	22.400	23.500	23.245	75,473,797
2026-04-08	22.600	22.800	22.200	22.600	22.355	19,708,490
2026-04-07	21.500	22.200	21.400	22.000	21.761	17,260,730
2026-04-03	21.900	22.000	21.200	21.400	21.168	15,269,910
2026-04-02	22.200	22.400	21.700	21.700	21.464	23,661,051
2026-04-01	23.200	23.200	22.100	22.300	22.058	37,862,289
2026-03-31	22.700	22.900	22.100	22.700	22.454	27,842,199
2026-03-30	21.900	22.800	21.700	22.700	22.454	18,810,660
2026-03-27	22.700	22.800	22.100	22.300	22.058	18,798,600
2026-03-26	22.800	23.100	22.500	22.500	22.256	37,896,199
2026-03-25	20.800	23.400	20.700	23.100	22.849	70,373,266
2026-03-24	21.700	21.700	20.400	20.500	20.277	33,435,059
2026-03-23	21.600	22.100	21.200	21.200	20.970	31,346,670
2026-03-20	23.200	23.200	22.100	22.600	21.761	50,335,199
2026-03-19	23.800	24.200	22.700	22.700	21.857	54,173,699
2026-03-18	23.500	24.200	23.200	24.200	23.302	54,647,941
2026-03-17	22.500	23.700	22.300	23.000	22.146	77,204,812
2026-03-16	20.100	21.700	19.900	21.700	20.895	54,500,922
2026-03-13	20.200	20.500	19.900	19.900	19.161	19,975,980
2026-03-12	19.600	20.700	19.600	20.300	19.547	51,160,102
2026-03-11	19.700	20.300	19.600	19.600	18.872	40,389,199
2026-03-10	19.200	20.100	18.800	19.500	18.776	43,948,641
2026-03-09	17.300	18.800	17.200	18.600	17.910	27,130,779
2026-03-06	17.600	18.700	17.400	18.500	17.813	29,222,420
2026-03-05	17.100	17.700	16.700	17.700	17.043	19,659,039
2026-03-04	17.400	17.500	16.000	16.500	15.888	20,369,070
2026-03-02	18.800	19.300	18.200	18.200	17.524	25,171,631
2026-02-27	19.700	19.700	19.200	19.500	18.776	13,312,740
2026-02-26	20.200	20.200	19.700	19.800	19.065	6,549,448
2026-02-25	20.000	20.300	19.800	19.900	19.161	15,002,520
2026-02-24	19.700	19.900	19.400	19.900	19.161	10,907,730
2026-02-23	20.900	20.900	19.400	19.800	19.065	40,294,801
2026-02-20	20.500	20.700	19.900	20.100	19.354	26,306,070
2026-02-19	19.500	20.600	19.400	20.600	19.835	52,358,352
2026-02-18	19.300	19.500	19.100	19.300	18.584	20,547,391
2026-02-17	18.800	19.400	18.600	19.400	18.680	19,345,109
2026-02-16	19.200	19.300	18.700	18.800	18.102	14,690,900
2026-02-13	19.000	19.000	18.700	18.900	18.198	16,491,230
2026-02-12	18.800	19.200	18.500	19.000	18.295	27,289,070
2026-02-11	18.900	19.200	18.700	18.800	18.102	33,897,340
2026-02-10	19.800	20.300	19.800	20.300	19.547	14,636,530
2026-02-09	19.200	19.700	19.100	19.600	18.872	13,613,460
2026-02-06	18.700	19.000	18.600	18.900	18.198	6,692,174
2026-02-05	18.500	19.100	18.500	18.900	18.198	10,675,050
2026-02-04	18.700	18.700	18.300	18.600	17.910	8,789,408
2026-02-03	18.500	19.000	18.500	18.700	18.006	10,917,560
2026-02-02	19.100	19.200	18.300	18.300	17.621	15,055,920
2026-01-30	18.600	18.900	18.600	18.800	18.102	5,299,938
2026-01-29	18.900	19.000	18.500	18.800	18.102	9,118,181
2026-01-28	18.800	19.300	18.800	19.100	18.391	19,703,391
2026-01-27	18.300	18.800	18.200	18.800	18.102	8,420,233
2026-01-26	18.200	18.500	18.100	18.100	17.428	6,467,954
2026-01-23	18.600	19.000	18.300	18.400	17.717	11,144,390
2026-01-22	18.800	19.300	18.600	18.600	17.910	29,323,170
2026-01-21	18.300	18.600	18.100	18.600	17.910	12,085,640
2026-01-20	18.600	18.700	18.400	18.500	17.813	9,875,265

← NewerPage 3 of 4 · 240 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.