KCE Electronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 26.000 | 26.000 | 25.250 | 25.250 | 24.313 | 5,202,293 |
| 2025-10-17 | 26.250 | 27.250 | 25.250 | 25.500 | 24.553 | 20,048,590 |
| 2025-10-16 | 26.250 | 27.000 | 25.750 | 26.000 | 25.035 | 17,011,920 |
| 2025-10-15 | 24.700 | 26.000 | 24.400 | 26.000 | 25.035 | 16,729,980 |
| 2025-10-14 | 25.500 | 25.500 | 24.200 | 24.200 | 23.302 | 12,775,320 |
| 2025-10-10 | 25.250 | 25.750 | 25.250 | 25.250 | 24.313 | 11,048,830 |
| 2025-10-09 | 25.250 | 26.500 | 25.250 | 26.000 | 25.035 | 25,382,730 |
| 2025-10-08 | 25.000 | 25.500 | 24.800 | 25.000 | 24.072 | 11,875,570 |
| 2025-10-07 | 23.400 | 25.500 | 23.400 | 25.250 | 24.313 | 32,840,852 |
| 2025-10-06 | 23.000 | 23.100 | 22.200 | 23.000 | 22.146 | 12,743,360 |
| 2025-10-03 | 23.400 | 23.700 | 22.900 | 23.000 | 22.146 | 17,541,260 |
| 2025-10-02 | 23.300 | 23.800 | 23.300 | 23.300 | 22.435 | 18,741,670 |
| 2025-10-01 | 23.000 | 23.300 | 22.500 | 22.700 | 21.857 | 11,915,120 |
| 2025-09-30 | 23.300 | 23.500 | 22.700 | 22.800 | 21.954 | 10,738,000 |
| 2025-09-29 | 23.500 | 23.600 | 22.700 | 23.200 | 22.339 | 15,768,350 |
| 2025-09-26 | 24.200 | 24.200 | 23.200 | 23.300 | 22.435 | 20,455,461 |
| 2025-09-25 | 24.500 | 24.500 | 24.100 | 24.200 | 23.302 | 14,637,740 |
| 2025-09-24 | 24.400 | 24.700 | 24.100 | 24.400 | 23.494 | 10,242,910 |
| 2025-09-23 | 24.800 | 25.500 | 24.300 | 24.400 | 23.494 | 15,073,680 |
| 2025-09-22 | 25.000 | 25.250 | 24.500 | 24.600 | 23.687 | 15,467,590 |
| 2025-09-19 | 25.250 | 25.750 | 25.000 | 25.000 | 24.072 | 8,430,438 |
| 2025-09-18 | 25.750 | 26.250 | 25.250 | 25.250 | 24.313 | 9,470,187 |
| 2025-09-17 | 25.750 | 26.250 | 25.500 | 25.500 | 24.553 | 5,040,272 |
| 2025-09-16 | 26.250 | 26.500 | 25.500 | 25.750 | 24.794 | 5,728,322 |
| 2025-09-15 | 26.000 | 26.250 | 25.750 | 26.000 | 25.035 | 3,335,263 |
| 2025-09-12 | 25.500 | 26.500 | 25.500 | 26.000 | 25.035 | 7,821,621 |
| 2025-09-11 | 25.500 | 26.250 | 25.500 | 25.500 | 24.553 | 6,888,833 |
| 2025-09-10 | 26.000 | 26.250 | 25.250 | 25.500 | 24.553 | 5,818,091 |
| 2025-09-09 | 25.500 | 26.500 | 25.250 | 25.750 | 24.794 | 9,230,450 |
| 2025-09-08 | 26.500 | 26.500 | 25.250 | 25.500 | 24.553 | 13,740,060 |
| 2025-09-05 | 26.250 | 26.750 | 25.750 | 26.500 | 25.516 | 8,390,130 |
| 2025-09-04 | 26.250 | 26.500 | 25.500 | 26.000 | 25.035 | 5,005,769 |
| 2025-09-03 | 26.250 | 26.500 | 25.750 | 26.000 | 25.035 | 4,822,618 |
| 2025-09-02 | 26.000 | 26.250 | 25.500 | 26.250 | 25.276 | 3,551,592 |
| 2025-09-01 | 26.000 | 26.000 | 25.250 | 25.750 | 24.794 | 4,591,451 |
| 2025-08-29 | 25.500 | 26.000 | 25.250 | 25.500 | 24.553 | 5,832,166 |
| 2025-08-28 | 26.000 | 26.000 | 25.250 | 25.750 | 24.794 | 5,740,720 |
| 2025-08-27 | 26.500 | 26.500 | 25.500 | 25.750 | 24.794 | 7,888,955 |
| 2025-08-26 | 25.750 | 27.000 | 25.750 | 26.500 | 25.516 | 7,984,520 |
| 2025-08-25 | 27.500 | 27.500 | 26.250 | 26.500 | 24.939 | 6,852,707 |
| 2025-08-22 | 28.000 | 28.250 | 26.250 | 27.000 | 25.409 | 20,568,320 |
| 2025-08-21 | 26.000 | 27.250 | 25.750 | 26.750 | 25.174 | 10,193,290 |
| 2025-08-20 | 26.250 | 26.750 | 25.500 | 26.250 | 24.703 | 9,598,314 |
| 2025-08-19 | 25.250 | 26.750 | 25.250 | 26.250 | 24.703 | 6,360,072 |
| 2025-08-18 | 26.500 | 26.500 | 25.250 | 25.250 | 23.762 | 6,596,253 |
| 2025-08-15 | 26.000 | 26.500 | 25.250 | 26.000 | 24.468 | 8,475,806 |
| 2025-08-14 | 25.000 | 27.000 | 24.400 | 26.250 | 24.703 | 32,985,988 |
| 2025-08-13 | 24.600 | 26.000 | 24.600 | 25.750 | 24.233 | 21,596,449 |
| 2025-08-08 | 24.100 | 24.600 | 24.100 | 24.200 | 22.774 | 8,273,127 |
| 2025-08-07 | 24.600 | 24.700 | 23.900 | 24.000 | 22.586 | 17,022,990 |
| 2025-08-06 | 24.800 | 25.250 | 24.200 | 24.700 | 23.245 | 18,631,590 |
| 2025-08-05 | 23.900 | 24.700 | 23.600 | 24.500 | 23.056 | 16,607,859 |
| 2025-08-04 | 23.900 | 24.300 | 23.300 | 23.600 | 22.210 | 17,071,740 |
| 2025-08-01 | 26.000 | 26.250 | 24.200 | 24.200 | 22.774 | 26,552,279 |
| 2025-07-31 | 25.500 | 25.750 | 24.800 | 24.800 | 23.339 | 20,238,100 |
| 2025-07-30 | 24.200 | 25.750 | 23.700 | 25.750 | 24.233 | 34,729,207 |
| 2025-07-29 | 22.800 | 24.300 | 22.300 | 24.100 | 22.680 | 37,683,602 |
| 2025-07-25 | 21.900 | 22.800 | 21.900 | 22.500 | 21.174 | 21,723,600 |
| 2025-07-24 | 22.300 | 22.900 | 21.900 | 21.900 | 20.610 | 27,815,699 |
| 2025-07-23 | 21.200 | 22.000 | 21.200 | 21.900 | 20.610 | 18,291,721 |
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.