KCE Electronics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	21.600	21.700	20.900	20.900	19.669	15,992,840
2025-07-21	21.700	21.900	21.400	21.800	20.516	10,637,110
2025-07-18	21.900	22.400	21.500	21.500	20.233	20,204,131
2025-07-17	21.300	22.200	21.300	21.800	20.516	25,052,141
2025-07-16	21.100	21.800	20.800	21.200	19.951	20,898,490
2025-07-15	21.000	21.500	20.800	21.300	20.045	18,421,010
2025-07-14	20.200	20.900	20.000	20.700	19.480	16,179,910
2025-07-11	20.200	20.300	19.700	20.200	19.010	11,815,570
2025-07-09	20.700	21.000	19.700	19.900	18.728	24,468,730
2025-07-08	20.300	21.400	20.100	21.000	19.763	37,444,391
2025-07-07	21.300	21.400	20.400	21.000	19.763	28,349,689
2025-07-04	21.700	22.100	21.200	21.700	20.421	31,390,289
2025-07-03	20.200	21.900	20.200	21.700	20.421	33,054,949
2025-07-02	18.700	20.300	18.600	20.200	19.010	36,377,512
2025-07-01	18.500	18.800	18.200	18.700	17.598	17,499,199
2025-06-30	18.100	18.300	17.600	18.200	17.128	12,372,550
2025-06-27	18.700	18.800	17.800	17.900	16.845	11,716,910
2025-06-26	17.400	19.000	17.400	18.600	17.504	35,924,820
2025-06-25	16.400	17.400	16.300	17.200	16.187	12,858,470
2025-06-24	16.200	16.500	16.000	16.500	15.528	11,514,840
2025-06-23	15.900	16.400	15.800	16.000	15.057	6,423,506
2025-06-20	16.600	16.800	15.900	16.100	15.151	14,086,400
2025-06-19	16.900	17.100	16.400	16.500	15.528	9,743,309
2025-06-18	16.600	17.400	16.500	17.200	16.187	13,746,120
2025-06-17	16.800	16.800	16.400	16.500	15.528	6,389,328
2025-06-16	16.400	16.900	16.100	16.700	15.716	8,077,243
2025-06-13	16.100	16.400	16.000	16.400	15.434	5,222,100
2025-06-12	16.200	16.700	16.000	16.300	15.340	7,758,013
2025-06-11	16.400	16.500	16.200	16.200	15.246	5,822,640
2025-06-10	16.200	16.700	16.100	16.300	15.340	10,451,710
2025-06-09	15.700	16.200	15.700	16.100	15.151	6,738,722
2025-06-06	15.300	15.600	15.100	15.600	14.681	6,752,043
2025-06-05	15.500	15.700	15.200	15.300	14.399	4,593,781
2025-06-04	16.000	16.000	15.300	15.300	14.399	8,816,142
2025-05-30	15.400	16.000	15.400	15.800	14.869	9,288,459
2025-05-29	15.800	16.200	15.600	15.700	14.775	13,783,510
2025-05-28	14.900	15.700	14.900	15.200	14.304	11,862,380
2025-05-27	15.100	15.100	14.600	14.800	13.928	6,285,058
2025-05-26	15.200	15.300	14.800	15.300	14.399	5,208,531
2025-05-23	15.300	15.500	14.900	14.900	14.022	6,389,138
2025-05-22	15.200	15.400	15.100	15.200	14.304	4,830,143
2025-05-21	15.400	15.800	15.300	15.300	14.399	8,530,995
2025-05-20	16.000	16.100	15.300	15.300	14.399	7,995,510
2025-05-19	16.000	16.100	15.600	15.800	14.869	9,687,182
2025-05-16	16.600	16.700	16.200	16.300	15.340	8,428,656
2025-05-15	18.100	18.200	16.400	16.400	15.434	30,554,020
2025-05-14	18.300	19.000	18.000	18.300	17.222	18,788,529
2025-05-13	18.300	19.300	18.000	18.200	17.128	21,375,020
2025-05-09	17.500	17.900	17.400	17.800	16.751	5,867,190
2025-05-08	17.600	17.900	17.400	17.500	16.469	9,931,963
2025-05-07	16.900	17.800	16.900	17.700	16.657	7,272,191
2025-05-06	17.400	17.500	16.800	16.900	15.904	7,049,116
2025-05-02	17.700	18.000	17.400	17.500	16.469	7,797,139
2025-04-30	17.600	17.700	17.200	17.400	16.375	6,924,067
2025-04-29	17.700	17.900	17.100	17.600	16.563	9,707,009
2025-04-28	18.000	18.300	17.600	17.600	16.563	8,963,162
2025-04-25	17.200	18.200	17.200	17.900	16.845	19,493,180
2025-04-24	17.100	17.400	16.800	17.000	15.998	14,681,630
2025-04-23	17.300	17.400	16.900	16.900	15.904	6,775,283
2025-04-22	16.700	16.900	16.500	16.900	15.904	4,229,960

← NewerPage 6 of 21 · 1,212 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.