KCE Electronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 37.500 | 37.750 | 37.000 | 37.000 | 33.726 | 3,104,250 |
| 2024-10-21 | 37.000 | 37.750 | 36.750 | 37.500 | 34.182 | 5,072,919 |
| 2024-10-18 | 37.250 | 37.750 | 37.000 | 37.000 | 33.726 | 7,005,370 |
| 2024-10-17 | 38.000 | 38.000 | 37.000 | 37.250 | 33.954 | 7,750,647 |
| 2024-10-16 | 37.750 | 38.000 | 37.500 | 38.000 | 34.638 | 6,450,838 |
| 2024-10-15 | 38.500 | 39.000 | 38.000 | 38.250 | 34.866 | 5,017,842 |
| 2024-10-11 | 38.750 | 39.000 | 38.500 | 38.750 | 35.321 | 8,606,477 |
| 2024-10-10 | 38.750 | 39.500 | 38.750 | 38.750 | 35.321 | 10,544,600 |
| 2024-10-09 | 39.250 | 39.750 | 38.500 | 38.750 | 35.321 | 7,318,994 |
| 2024-10-08 | 39.000 | 39.250 | 38.500 | 39.000 | 35.549 | 6,133,440 |
| 2024-10-07 | 39.500 | 39.500 | 39.000 | 39.250 | 35.777 | 4,330,793 |
| 2024-10-04 | 38.500 | 39.250 | 38.000 | 39.250 | 35.777 | 10,764,560 |
| 2024-10-03 | 39.000 | 39.250 | 38.500 | 38.500 | 35.093 | 4,442,339 |
| 2024-10-02 | 39.500 | 39.750 | 38.750 | 39.250 | 35.777 | 10,315,100 |
| 2024-10-01 | 39.000 | 40.250 | 38.750 | 40.000 | 36.461 | 13,798,940 |
| 2024-09-30 | 38.750 | 39.000 | 38.500 | 38.750 | 35.321 | 5,180,077 |
| 2024-09-27 | 39.000 | 39.250 | 38.500 | 38.750 | 35.321 | 5,206,055 |
| 2024-09-26 | 40.000 | 40.000 | 38.750 | 39.250 | 35.777 | 9,860,161 |
| 2024-09-25 | 40.500 | 40.750 | 39.750 | 40.000 | 36.461 | 6,474,054 |
| 2024-09-24 | 39.250 | 40.500 | 39.000 | 40.000 | 36.461 | 8,894,320 |
| 2024-09-23 | 40.000 | 40.000 | 38.750 | 39.250 | 35.777 | 8,019,102 |
| 2024-09-20 | 39.750 | 40.250 | 39.500 | 39.750 | 36.233 | 16,808,740 |
| 2024-09-19 | 39.000 | 39.500 | 38.500 | 39.500 | 36.005 | 10,153,990 |
| 2024-09-18 | 39.250 | 39.500 | 38.500 | 38.750 | 35.321 | 14,765,480 |
| 2024-09-17 | 37.750 | 38.750 | 37.750 | 38.750 | 35.321 | 10,957,520 |
| 2024-09-16 | 37.750 | 37.750 | 37.500 | 37.750 | 34.410 | 3,132,835 |
| 2024-09-13 | 38.000 | 38.000 | 37.500 | 37.750 | 34.410 | 3,891,990 |
| 2024-09-12 | 38.250 | 38.500 | 37.750 | 37.750 | 34.410 | 7,664,169 |
| 2024-09-11 | 38.250 | 38.250 | 37.500 | 37.500 | 34.182 | 10,842,210 |
| 2024-09-10 | 38.000 | 38.750 | 37.750 | 38.250 | 34.866 | 16,163,880 |
| 2024-09-09 | 37.250 | 38.000 | 36.750 | 37.750 | 34.410 | 12,851,520 |
| 2024-09-06 | 38.000 | 38.250 | 37.250 | 37.500 | 34.182 | 14,373,730 |
| 2024-09-05 | 38.000 | 38.250 | 37.750 | 38.000 | 34.638 | 9,221,685 |
| 2024-09-04 | 37.500 | 38.000 | 37.250 | 38.000 | 34.638 | 6,605,354 |
| 2024-09-03 | 37.750 | 38.500 | 37.750 | 38.000 | 34.638 | 5,043,982 |
| 2024-09-02 | 38.250 | 38.250 | 37.750 | 38.000 | 34.638 | 2,849,266 |
| 2024-08-30 | 38.000 | 38.500 | 37.750 | 38.000 | 34.638 | 5,625,833 |
| 2024-08-29 | 38.000 | 38.250 | 37.750 | 37.750 | 34.410 | 5,410,559 |
| 2024-08-28 | 38.500 | 38.750 | 37.750 | 38.500 | 35.093 | 12,068,090 |
| 2024-08-27 | 38.500 | 38.500 | 37.500 | 38.250 | 34.866 | 7,586,081 |
| 2024-08-26 | 37.750 | 38.250 | 37.500 | 38.250 | 34.866 | 6,874,700 |
| 2024-08-23 | 38.000 | 38.500 | 37.750 | 38.500 | 34.656 | 9,645,709 |
| 2024-08-22 | 39.250 | 39.250 | 38.000 | 38.250 | 34.431 | 9,697,914 |
| 2024-08-21 | 39.000 | 39.250 | 38.500 | 38.750 | 34.881 | 7,037,585 |
| 2024-08-20 | 39.000 | 39.750 | 38.750 | 39.000 | 35.106 | 13,053,570 |
| 2024-08-19 | 38.000 | 38.500 | 37.250 | 38.500 | 34.656 | 10,540,950 |
| 2024-08-16 | 38.000 | 38.500 | 37.750 | 38.250 | 34.431 | 7,708,831 |
| 2024-08-15 | 38.500 | 39.250 | 37.250 | 37.500 | 33.756 | 18,533,080 |
| 2024-08-14 | 41.000 | 41.500 | 37.750 | 38.500 | 34.656 | 31,538,561 |
| 2024-08-13 | 38.500 | 39.500 | 38.250 | 38.750 | 34.881 | 5,052,659 |
| 2024-08-09 | 40.000 | 40.500 | 37.750 | 38.500 | 34.656 | 12,985,760 |
| 2024-08-08 | 39.750 | 39.750 | 38.750 | 39.250 | 35.331 | 6,934,593 |
| 2024-08-07 | 40.500 | 41.000 | 39.750 | 40.000 | 36.006 | 9,848,662 |
| 2024-08-06 | 42.250 | 42.500 | 39.750 | 40.000 | 36.006 | 12,153,340 |
| 2024-08-05 | 42.500 | 42.500 | 41.250 | 41.500 | 37.356 | 9,084,748 |
| 2024-08-02 | 44.500 | 44.750 | 43.500 | 44.250 | 39.832 | 8,432,484 |
| 2024-08-01 | 45.250 | 45.750 | 44.750 | 45.000 | 40.507 | 7,268,255 |
| 2024-07-31 | 44.750 | 45.000 | 44.250 | 44.500 | 40.057 | 7,283,095 |
| 2024-07-30 | 45.500 | 46.000 | 44.750 | 44.750 | 40.282 | 11,678,420 |
| 2024-07-26 | 43.250 | 44.000 | 42.750 | 44.000 | 39.607 | 7,403,837 |
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.