KCE Electronics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 75.250 | 76.000 | 74.500 | 74.750 | 74.750 | 15,021,900 |
| 2026-10-14 | 73.500 | 77.500 | 73.500 | 77.250 | 77.250 | 21,320,000 |
| 2026-10-12 | 78.750 | 78.750 | 75.000 | 75.750 | 75.750 | 14,042,000 |
| 2026-10-09 | 76.750 | 78.750 | 76.250 | 78.750 | 78.750 | 14,512,744 |
| 2026-10-08 | 81.000 | 81.000 | 77.250 | 77.750 | 77.750 | 22,228,859 |
| 2026-10-07 | 78.250 | 81.500 | 78.000 | 79.750 | 79.750 | 32,794,473 |
| 2026-10-06 | 76.750 | 78.750 | 76.250 | 78.000 | 78.000 | 27,966,756 |
| 2026-10-05 | 76.250 | 77.000 | 75.250 | 76.750 | 76.750 | 20,013,451 |
| 2026-10-02 | 76.250 | 76.750 | 74.000 | 75.000 | 75.000 | 22,960,979 |
| 2026-10-01 | 76.500 | 78.000 | 75.750 | 76.250 | 76.250 | 32,914,020 |
| 2026-09-30 | 79.000 | 79.750 | 74.000 | 76.250 | 76.250 | 70,015,700 |
| 2026-09-29 | 71.250 | 75.500 | 71.250 | 75.250 | 75.250 | 50,075,800 |
| 2026-09-28 | 66.000 | 68.000 | 66.000 | 67.750 | 67.750 | 10,253,900 |
| 2026-09-25 | 67.250 | 67.750 | 66.250 | 66.250 | 66.250 | 9,713,281 |
| 2026-09-24 | 67.500 | 68.250 | 66.500 | 67.000 | 67.000 | 12,703,828 |
| 2026-09-23 | 67.250 | 69.500 | 66.000 | 67.500 | 67.500 | 33,276,016 |
| 2026-09-22 | 67.500 | 68.000 | 66.250 | 67.000 | 67.000 | 17,132,355 |
| 2026-09-21 | 65.500 | 67.250 | 65.000 | 67.250 | 67.250 | 16,980,604 |
| 2026-09-18 | 65.000 | 66.000 | 64.250 | 65.000 | 65.000 | 17,996,725 |
| 2026-09-17 | 65.750 | 66.250 | 64.250 | 65.000 | 65.000 | 16,763,158 |
| 2026-09-16 | 66.500 | 67.500 | 64.250 | 65.000 | 65.000 | 17,435,295 |
| 2026-09-15 | 66.250 | 67.750 | 65.500 | 66.500 | 66.500 | 32,995,145 |
| 2026-09-14 | 61.000 | 66.750 | 61.000 | 65.750 | 65.750 | 34,118,445 |
| 2026-09-11 | 59.750 | 66.750 | 59.500 | 66.000 | 66.000 | 98,532,625 |
| 2026-09-10 | 56.250 | 59.500 | 56.250 | 58.500 | 58.500 | 32,624,449 |
| 2026-09-09 | 56.000 | 57.250 | 55.750 | 56.250 | 56.250 | 19,529,080 |
| 2026-09-08 | 56.250 | 56.500 | 54.500 | 55.000 | 55.000 | 16,140,934 |
| 2026-09-07 | 57.750 | 57.750 | 55.500 | 56.250 | 56.250 | 23,047,549 |
| 2026-09-04 | 58.000 | 58.500 | 56.500 | 57.250 | 57.250 | 22,438,750 |
| 2026-09-03 | 59.500 | 60.000 | 57.000 | 57.250 | 57.250 | 24,393,096 |
| 2026-09-02 | 57.750 | 59.750 | 57.500 | 58.500 | 58.500 | 22,587,973 |
| 2026-09-01 | 60.750 | 60.750 | 57.250 | 57.750 | 57.750 | 35,934,395 |
| 2026-08-31 | 56.750 | 60.500 | 56.750 | 60.500 | 60.500 | 42,572,402 |
| 2026-08-28 | 56.500 | 58.500 | 56.250 | 57.000 | 57.000 | 25,245,064 |
| 2026-08-27 | 55.250 | 57.000 | 55.250 | 56.750 | 56.750 | 24,656,803 |
| 2026-08-26 | 55.500 | 55.750 | 54.250 | 54.500 | 54.500 | 20,001,553 |
| 2026-08-25 | 54.750 | 55.500 | 54.000 | 55.250 | 55.250 | 14,403,805 |
| 2026-08-24 | 54.250 | 55.500 | 53.750 | 54.750 | 54.750 | 13,516,323 |
| 2026-08-21 | 55.750 | 55.750 | 54.000 | 55.250 | 54.650 | 22,097,352 |
| 2026-08-20 | 57.000 | 57.000 | 54.000 | 55.250 | 54.650 | 32,740,439 |
| 2026-08-19 | 53.500 | 55.750 | 53.250 | 55.500 | 54.897 | 26,191,348 |
| 2026-08-18 | 53.000 | 54.750 | 51.750 | 53.750 | 53.166 | 38,701,684 |
| 2026-08-17 | 52.500 | 53.500 | 52.000 | 52.750 | 52.177 | 34,874,648 |
| 2026-08-14 | 49.250 | 52.500 | 49.000 | 51.750 | 51.188 | 48,109,285 |
| 2026-08-13 | 46.000 | 48.500 | 45.750 | 47.750 | 47.231 | 58,358,191 |
| 2026-08-11 | 43.750 | 45.750 | 43.500 | 44.500 | 44.017 | 23,874,283 |
| 2026-08-10 | 44.250 | 44.500 | 43.250 | 43.750 | 43.275 | 13,025,117 |
| 2026-08-07 | 42.750 | 43.750 | 42.500 | 43.250 | 42.780 | 15,829,615 |
| 2026-08-06 | 44.500 | 44.500 | 42.750 | 43.000 | 42.533 | 24,800,801 |
| 2026-08-05 | 44.250 | 45.500 | 44.250 | 44.750 | 44.264 | 33,193,461 |
| 2026-08-04 | 44.750 | 45.000 | 42.750 | 43.000 | 42.533 | 22,385,096 |
| 2026-08-03 | 42.250 | 44.500 | 41.750 | 44.500 | 44.017 | 32,535,467 |
| 2026-07-31 | 39.750 | 43.000 | 39.250 | 42.000 | 41.544 | 48,816,672 |
| 2026-07-30 | 41.000 | 41.000 | 37.000 | 37.750 | 37.340 | 41,615,422 |
| 2026-07-27 | 41.500 | 42.000 | 41.000 | 41.500 | 41.049 | 10,481,207 |
| 2026-07-24 | 41.500 | 42.000 | 41.000 | 42.000 | 41.544 | 10,985,365 |
| 2026-07-23 | 42.250 | 42.250 | 41.500 | 41.750 | 41.297 | 16,168,782 |
| 2026-07-22 | 42.250 | 42.500 | 40.750 | 41.750 | 41.297 | 31,284,184 |
| 2026-07-21 | 42.000 | 42.250 | 41.500 | 41.500 | 41.049 | 22,729,176 |
| 2026-07-20 | 40.250 | 41.750 | 39.500 | 41.250 | 40.802 | 30,447,020 |
Page 1 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.