KCE Electronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 22.100 | 23.500 | 22.100 | 23.200 | 21.147 | 11,324,880 |
| 2025-01-20 | 21.700 | 22.200 | 21.600 | 22.000 | 20.053 | 8,274,484 |
| 2025-01-17 | 22.400 | 22.500 | 21.600 | 21.700 | 19.780 | 6,559,285 |
| 2025-01-16 | 22.700 | 22.700 | 22.100 | 22.400 | 20.418 | 5,298,487 |
| 2025-01-15 | 22.100 | 22.500 | 22.000 | 22.400 | 20.418 | 5,724,540 |
| 2025-01-14 | 22.900 | 22.900 | 22.000 | 22.000 | 20.053 | 7,852,812 |
| 2025-01-13 | 22.300 | 22.700 | 22.100 | 22.600 | 20.600 | 8,017,497 |
| 2025-01-10 | 23.000 | 23.300 | 22.400 | 22.400 | 20.418 | 9,452,131 |
| 2025-01-09 | 23.800 | 23.800 | 23.000 | 23.000 | 20.965 | 15,185,080 |
| 2025-01-08 | 24.700 | 24.700 | 23.800 | 23.800 | 21.694 | 24,982,189 |
| 2025-01-07 | 24.200 | 25.250 | 24.200 | 25.000 | 22.788 | 23,788,061 |
| 2025-01-06 | 24.000 | 24.600 | 23.800 | 24.000 | 21.876 | 13,925,310 |
| 2025-01-03 | 23.900 | 24.900 | 23.800 | 23.800 | 21.694 | 14,575,350 |
| 2025-01-02 | 24.700 | 24.700 | 23.800 | 23.800 | 21.694 | 13,062,880 |
| 2024-12-30 | 24.700 | 25.000 | 24.400 | 24.500 | 22.332 | 10,323,580 |
| 2024-12-27 | 24.800 | 25.250 | 24.600 | 24.700 | 22.514 | 6,461,552 |
| 2024-12-26 | 25.000 | 25.250 | 24.100 | 24.800 | 22.606 | 18,895,109 |
| 2024-12-25 | 25.000 | 25.250 | 24.700 | 25.000 | 22.788 | 10,410,450 |
| 2024-12-24 | 25.000 | 25.250 | 24.600 | 24.900 | 22.697 | 8,308,705 |
| 2024-12-23 | 23.700 | 25.250 | 23.200 | 25.000 | 22.788 | 18,101,779 |
| 2024-12-20 | 23.800 | 24.100 | 23.300 | 23.400 | 21.330 | 18,119,930 |
| 2024-12-19 | 21.500 | 24.100 | 21.500 | 23.800 | 21.694 | 45,241,031 |
| 2024-12-18 | 22.400 | 22.400 | 21.300 | 21.700 | 19.780 | 29,232,660 |
| 2024-12-17 | 23.000 | 23.300 | 22.100 | 22.100 | 20.145 | 15,942,440 |
| 2024-12-16 | 23.700 | 23.800 | 22.700 | 22.800 | 20.783 | 14,233,230 |
| 2024-12-13 | 23.800 | 24.000 | 23.500 | 23.800 | 21.694 | 6,807,771 |
| 2024-12-12 | 24.200 | 24.500 | 23.600 | 23.800 | 21.694 | 12,764,650 |
| 2024-12-11 | 23.800 | 24.600 | 23.700 | 24.000 | 21.876 | 11,231,130 |
| 2024-12-09 | 24.500 | 24.600 | 23.600 | 23.700 | 21.603 | 12,944,940 |
| 2024-12-06 | 24.800 | 24.800 | 24.300 | 24.700 | 22.514 | 10,308,020 |
| 2024-12-04 | 24.700 | 25.500 | 24.700 | 24.800 | 22.606 | 8,137,132 |
| 2024-12-03 | 25.000 | 25.250 | 24.600 | 24.700 | 22.514 | 9,117,280 |
| 2024-12-02 | 25.750 | 25.750 | 24.800 | 25.250 | 23.016 | 7,100,869 |
| 2024-11-29 | 25.250 | 25.750 | 24.700 | 25.250 | 23.016 | 10,021,190 |
| 2024-11-28 | 25.250 | 25.250 | 24.500 | 25.000 | 22.788 | 12,655,350 |
| 2024-11-27 | 26.000 | 26.250 | 25.250 | 25.250 | 23.016 | 5,462,183 |
| 2024-11-26 | 26.000 | 26.500 | 25.500 | 25.750 | 23.472 | 11,332,650 |
| 2024-11-25 | 26.750 | 27.250 | 25.750 | 25.750 | 23.472 | 10,717,850 |
| 2024-11-22 | 27.000 | 27.250 | 25.750 | 26.250 | 23.927 | 11,127,540 |
| 2024-11-21 | 27.750 | 27.750 | 26.500 | 26.500 | 24.155 | 9,020,294 |
| 2024-11-20 | 27.750 | 27.750 | 26.750 | 27.750 | 25.295 | 8,279,902 |
| 2024-11-19 | 27.750 | 28.750 | 27.500 | 27.500 | 25.067 | 10,242,360 |
| 2024-11-18 | 28.250 | 28.500 | 27.250 | 28.000 | 25.523 | 8,181,083 |
| 2024-11-15 | 28.250 | 28.750 | 27.250 | 28.000 | 25.523 | 11,645,480 |
| 2024-11-14 | 29.500 | 29.750 | 28.000 | 28.250 | 25.750 | 16,226,720 |
| 2024-11-13 | 29.000 | 31.250 | 29.000 | 30.000 | 27.346 | 20,474,859 |
| 2024-11-12 | 32.000 | 32.500 | 29.750 | 29.750 | 27.118 | 22,948,811 |
| 2024-11-11 | 33.750 | 33.750 | 31.250 | 32.250 | 29.396 | 17,969,430 |
| 2024-11-08 | 36.000 | 36.000 | 33.500 | 33.750 | 30.764 | 25,384,520 |
| 2024-11-07 | 37.500 | 37.500 | 35.250 | 35.750 | 32.587 | 23,241,480 |
| 2024-11-06 | 36.500 | 38.750 | 36.250 | 37.750 | 34.410 | 31,803,840 |
| 2024-11-05 | 35.250 | 36.500 | 35.000 | 36.250 | 33.043 | 9,000,894 |
| 2024-11-04 | 35.500 | 35.750 | 34.750 | 35.000 | 31.903 | 4,917,947 |
| 2024-11-01 | 36.000 | 36.000 | 35.000 | 35.500 | 32.359 | 9,454,319 |
| 2024-10-31 | 33.000 | 37.000 | 33.000 | 36.000 | 32.815 | 31,169,641 |
| 2024-10-30 | 33.750 | 34.500 | 32.750 | 33.250 | 30.308 | 12,547,630 |
| 2024-10-29 | 36.000 | 36.000 | 33.500 | 33.750 | 30.764 | 13,715,720 |
| 2024-10-28 | 36.750 | 36.750 | 35.750 | 36.000 | 32.815 | 5,708,946 |
| 2024-10-25 | 36.750 | 36.750 | 36.500 | 36.750 | 33.498 | 1,135,193 |
| 2024-10-24 | 37.000 | 37.500 | 36.500 | 36.750 | 33.498 | 5,654,829 |
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.