KCE Electronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 18.100 | 18.700 | 18.000 | 18.600 | 17.910 | 9,986,174 |
| 2026-01-16 | 18.400 | 18.400 | 18.000 | 18.200 | 17.524 | 9,177,741 |
| 2026-01-15 | 17.200 | 18.300 | 17.000 | 18.300 | 17.621 | 11,535,970 |
| 2026-01-14 | 17.200 | 17.500 | 17.000 | 17.300 | 16.658 | 7,380,670 |
| 2026-01-13 | 17.600 | 17.700 | 17.000 | 17.100 | 16.465 | 9,574,328 |
| 2026-01-12 | 17.900 | 17.900 | 17.300 | 17.400 | 16.754 | 7,667,536 |
| 2026-01-09 | 18.100 | 18.300 | 17.500 | 17.700 | 17.043 | 9,442,462 |
| 2026-01-08 | 18.400 | 18.500 | 18.000 | 18.000 | 17.332 | 12,730,870 |
| 2026-01-07 | 18.100 | 18.600 | 18.100 | 18.600 | 17.910 | 13,996,700 |
| 2026-01-06 | 18.200 | 18.400 | 17.900 | 18.100 | 17.428 | 13,414,340 |
| 2026-01-05 | 18.600 | 18.700 | 18.300 | 18.300 | 17.621 | 10,263,990 |
| 2025-12-30 | 18.700 | 18.700 | 18.100 | 18.200 | 17.524 | 12,727,960 |
| 2025-12-29 | 18.800 | 19.000 | 18.600 | 18.700 | 18.006 | 9,932,006 |
| 2025-12-26 | 18.700 | 18.900 | 18.400 | 18.600 | 17.910 | 12,087,440 |
| 2025-12-25 | 20.900 | 20.900 | 18.200 | 18.400 | 17.717 | 50,140,941 |
| 2025-12-24 | 20.900 | 20.900 | 20.400 | 20.800 | 20.028 | 10,708,980 |
| 2025-12-23 | 21.200 | 21.400 | 20.800 | 20.900 | 20.124 | 10,080,780 |
| 2025-12-22 | 21.200 | 21.800 | 21.200 | 21.400 | 20.606 | 8,592,455 |
| 2025-12-19 | 20.700 | 21.100 | 20.600 | 21.000 | 20.221 | 8,070,742 |
| 2025-12-18 | 20.500 | 20.700 | 20.100 | 20.500 | 19.739 | 7,635,012 |
| 2025-12-17 | 20.500 | 20.700 | 20.400 | 20.600 | 19.835 | 3,538,214 |
| 2025-12-16 | 20.700 | 20.800 | 20.400 | 20.400 | 19.643 | 2,674,429 |
| 2025-12-15 | 20.500 | 20.900 | 20.100 | 20.900 | 20.124 | 6,034,059 |
| 2025-12-12 | 20.900 | 21.200 | 20.400 | 20.500 | 19.739 | 8,955,597 |
| 2025-12-11 | 21.300 | 21.300 | 20.700 | 20.900 | 20.124 | 4,202,778 |
| 2025-12-09 | 21.100 | 21.400 | 20.800 | 21.000 | 20.221 | 5,303,767 |
| 2025-12-08 | 21.300 | 21.700 | 20.800 | 20.900 | 20.124 | 4,539,102 |
| 2025-12-04 | 21.700 | 21.700 | 21.200 | 21.300 | 20.509 | 3,624,869 |
| 2025-12-03 | 21.600 | 21.700 | 21.400 | 21.700 | 20.895 | 2,282,974 |
| 2025-12-02 | 21.700 | 21.900 | 21.200 | 21.600 | 20.798 | 5,919,057 |
| 2025-12-01 | 21.000 | 22.100 | 20.900 | 21.900 | 21.087 | 9,880,819 |
| 2025-11-28 | 21.100 | 21.300 | 20.800 | 20.800 | 20.028 | 4,167,423 |
| 2025-11-27 | 21.300 | 21.500 | 21.000 | 21.000 | 20.221 | 5,644,873 |
| 2025-11-26 | 21.500 | 21.600 | 21.100 | 21.200 | 20.413 | 7,216,128 |
| 2025-11-25 | 21.800 | 21.800 | 21.200 | 21.300 | 20.509 | 7,156,770 |
| 2025-11-24 | 21.400 | 21.600 | 21.100 | 21.500 | 20.702 | 6,538,454 |
| 2025-11-21 | 21.600 | 21.700 | 21.100 | 21.200 | 20.413 | 8,726,831 |
| 2025-11-20 | 22.000 | 22.300 | 21.800 | 21.900 | 21.087 | 13,535,420 |
| 2025-11-19 | 21.600 | 21.700 | 21.000 | 21.400 | 20.606 | 8,689,348 |
| 2025-11-18 | 21.700 | 22.000 | 21.500 | 21.600 | 20.798 | 7,537,755 |
| 2025-11-17 | 21.900 | 22.100 | 21.400 | 22.000 | 21.183 | 7,067,170 |
| 2025-11-14 | 21.800 | 22.500 | 21.700 | 22.000 | 21.183 | 9,052,864 |
| 2025-11-13 | 23.300 | 23.500 | 22.100 | 22.300 | 21.472 | 25,968,439 |
| 2025-11-12 | 24.300 | 24.800 | 23.400 | 23.700 | 22.820 | 32,953,930 |
| 2025-11-11 | 24.300 | 24.900 | 23.500 | 23.600 | 22.724 | 13,916,860 |
| 2025-11-10 | 25.000 | 25.000 | 24.000 | 24.000 | 23.109 | 16,678,510 |
| 2025-11-07 | 25.500 | 25.750 | 24.500 | 24.600 | 23.687 | 16,117,110 |
| 2025-11-06 | 25.750 | 26.000 | 25.500 | 26.000 | 25.035 | 8,493,797 |
| 2025-11-05 | 24.800 | 25.750 | 24.500 | 25.250 | 24.313 | 11,869,460 |
| 2025-11-04 | 25.750 | 26.500 | 25.250 | 25.500 | 24.553 | 12,483,370 |
| 2025-11-03 | 26.000 | 26.250 | 25.750 | 26.000 | 25.035 | 6,054,093 |
| 2025-10-31 | 26.000 | 26.000 | 25.250 | 25.500 | 24.553 | 9,470,988 |
| 2025-10-30 | 25.500 | 27.000 | 25.250 | 26.000 | 25.035 | 16,357,530 |
| 2025-10-29 | 25.750 | 26.000 | 25.500 | 25.500 | 24.553 | 6,152,592 |
| 2025-10-28 | 26.750 | 26.750 | 25.750 | 25.750 | 24.794 | 8,851,774 |
| 2025-10-27 | 26.250 | 27.250 | 26.000 | 26.250 | 25.276 | 20,779,850 |
| 2025-10-24 | 26.000 | 26.500 | 25.500 | 25.750 | 24.794 | 8,690,643 |
| 2025-10-22 | 25.500 | 26.250 | 25.000 | 25.750 | 24.794 | 9,536,925 |
| 2025-10-21 | 25.750 | 26.000 | 25.500 | 25.750 | 24.794 | 6,515,437 |
| 2025-10-20 | 26.000 | 26.000 | 25.250 | 25.250 | 24.313 | 5,202,293 |
← NewerPage 4 of 4 · 240 trading days
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.